Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2018 | USD | 3,044 | 3,053 | 3,015 | 3,048 | 3,048 | +14 (+0.46%) | 5,078,800 |
10 Dec 2018 | USD | 3,035 | 3,045 | 3,017 | 3,034 | 3,034 | -26 (-0.85%) | 3,058,400 |
7 Dec 2018 | USD | 3,047 | 3,069 | 3,037 | 3,060 | 3,060 | +24 (+0.79%) | 3,427,800 |
6 Dec 2018 | USD | 3,052 | 3,058 | 3,018 | 3,036 | 3,036 | -43 (-1.40%) | 4,602,500 |
5 Dec 2018 | USD | 3,010 | 3,096 | 3,008 | 3,079 | 3,079 | +34 (+1.12%) | 4,737,500 |
4 Dec 2018 | USD | 3,148 | 3,149 | 3,045 | 3,045 | 3,045 | -78 (-2.50%) | 4,521,300 |
3 Dec 2018 | USD | 3,119 | 3,143 | 3,087 | 3,123 | 3,123 | +61 (+1.99%) | 4,452,900 |
30 Nov 2018 | USD | 3,078 | 3,088 | 3,060 | 3,062 | 3,062 | -17 (-0.55%) | 5,835,400 |
29 Nov 2018 | USD | 3,070 | 3,097 | 3,061 | 3,079 | 3,079 | +35 (+1.15%) | 3,655,200 |
28 Nov 2018 | USD | 3,040 | 3,047 | 3,002 | 3,044 | 3,044 | +4 (+0.13%) | 3,363,900 |
27 Nov 2018 | USD | 3,033 | 3,053 | 3,021 | 3,040 | 3,040 | +16 (+0.53%) | 2,794,600 |
26 Nov 2018 | USD | 2,953.5 | 3,034 | 2,950 | 3,024 | 3,024 | +1 (+0.03%) | 3,480,700 |
23 Nov 2018 | USD | 3,023 | 3,023 | 3,023 | 3,023 | 3,023 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 3,009 | 3,028 | 2,998.5 | 3,023 | 3,023 | +37.5 (+1.26%) | 2,868,800 |
21 Nov 2018 | USD | 2,990 | 3,000 | 2,935 | 2,985.5 | 2,985.5 | -71.5 (-2.34%) | 5,690,800 |
20 Nov 2018 | USD | 3,000 | 3,057 | 2,983 | 3,057 | 3,057 | +45 (+1.49%) | 3,508,700 |
19 Nov 2018 | USD | 3,021 | 3,043 | 3,002 | 3,012 | 3,012 | -8 (-0.26%) | 3,029,500 |
16 Nov 2018 | USD | 3,033 | 3,048 | 3,015 | 3,020 | 3,020 | -12 (-0.40%) | 3,232,500 |
15 Nov 2018 | USD | 3,038 | 3,047 | 3,022 | 3,032 | 3,032 | -6 (-0.20%) | 2,807,900 |
14 Nov 2018 | USD | 3,025 | 3,051 | 3,021 | 3,038 | 3,038 | -17 (-0.56%) | 4,414,000 |
13 Nov 2018 | USD | 3,055 | 3,061 | 3,020 | 3,055 | 3,055 | -62 (-1.99%) | 4,878,600 |
12 Nov 2018 | USD | 3,111 | 3,125 | 3,092 | 3,117 | 3,117 | -10 (-0.32%) | 3,355,800 |
9 Nov 2018 | USD | 3,155 | 3,172 | 3,126 | 3,127 | 3,127 | -44 (-1.39%) | 3,913,700 |
8 Nov 2018 | USD | 3,167 | 3,183 | 3,150 | 3,171 | 3,171 | +60 (+1.93%) | 4,770,500 |
7 Nov 2018 | USD | 3,200 | 3,211 | 3,091 | 3,111 | 3,111 | -93 (-2.90%) | 7,776,300 |
6 Nov 2018 | USD | 3,177 | 3,213 | 3,148 | 3,204 | 3,204 | +65 (+2.07%) | 4,310,400 |
5 Nov 2018 | USD | 3,200 | 3,234 | 3,126 | 3,139 | 3,139 | -70 (-2.18%) | 6,557,500 |
2 Nov 2018 | USD | 3,212 | 3,215 | 3,010 | 3,209 | 3,209 | +58 (+1.84%) | 11,520,900 |
1 Nov 2018 | USD | 3,190 | 3,197 | 3,127 | 3,151 | 3,151 | -29 (-0.91%) | 5,723,500 |
31 Oct 2018 | USD | 3,221 | 3,239 | 3,123 | 3,180 | 3,180 | -6 (-0.19%) | 7,353,400 |