Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2018 | USD | 2,823 | 2,836 | 2,782 | 2,808 | 2,808 | -26 (-0.92%) | 121,400 |
19 Dec 2018 | USD | 2,904 | 2,915 | 2,821 | 2,834 | 2,834 | -81 (-2.78%) | 95,800 |
18 Dec 2018 | USD | 2,958 | 2,980 | 2,912 | 2,915 | 2,915 | -52 (-1.75%) | 69,200 |
17 Dec 2018 | USD | 2,982 | 2,998 | 2,943 | 2,967 | 2,967 | +29 (+0.99%) | 60,500 |
14 Dec 2018 | USD | 3,000 | 3,010 | 2,926 | 2,938 | 2,938 | -3 (-0.10%) | 137,800 |
13 Dec 2018 | USD | 2,929 | 2,961 | 2,919 | 2,941 | 2,941 | +20 (+0.68%) | 68,200 |
12 Dec 2018 | USD | 2,916 | 2,954 | 2,916 | 2,921 | 2,921 | +39 (+1.35%) | 74,400 |
11 Dec 2018 | USD | 2,971 | 2,971 | 2,867 | 2,882 | 2,882 | -66 (-2.24%) | 100,200 |
10 Dec 2018 | USD | 2,950 | 2,974 | 2,942 | 2,948 | 2,948 | -67 (-2.22%) | 56,100 |
7 Dec 2018 | USD | 2,950 | 3,035 | 2,945 | 3,015 | 3,015 | +89 (+3.04%) | 105,300 |
6 Dec 2018 | USD | 2,956 | 2,973 | 2,920 | 2,926 | 2,926 | -54 (-1.81%) | 85,200 |
5 Dec 2018 | USD | 2,985 | 3,020 | 2,973 | 2,980 | 2,980 | -75 (-2.45%) | 100,400 |
4 Dec 2018 | USD | 3,120 | 3,135 | 3,055 | 3,055 | 3,055 | -75 (-2.40%) | 75,800 |
3 Dec 2018 | USD | 3,150 | 3,160 | 3,120 | 3,130 | 3,130 | -20 (-0.63%) | 46,700 |
30 Nov 2018 | USD | 3,090 | 3,150 | 3,070 | 3,150 | 3,150 | +65 (+2.11%) | 101,500 |
29 Nov 2018 | USD | 3,145 | 3,155 | 3,085 | 3,085 | 3,085 | -50 (-1.59%) | 88,300 |
28 Nov 2018 | USD | 3,125 | 3,160 | 3,095 | 3,135 | 3,135 | +50 (+1.62%) | 101,800 |
27 Nov 2018 | USD | 3,060 | 3,100 | 3,040 | 3,085 | 3,085 | +50 (+1.65%) | 56,700 |
26 Nov 2018 | USD | 3,075 | 3,095 | 3,030 | 3,035 | 3,035 | -15 (-0.49%) | 62,500 |
23 Nov 2018 | USD | 3,050 | 3,050 | 3,050 | 3,050 | 3,050 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 3,060 | 3,075 | 3,005 | 3,050 | 3,050 | -5 (-0.16%) | 52,100 |
21 Nov 2018 | USD | 3,060 | 3,070 | 3,035 | 3,055 | 3,055 | -45 (-1.45%) | 62,900 |
20 Nov 2018 | USD | 3,085 | 3,115 | 3,070 | 3,100 | 3,100 | -15 (-0.48%) | 71,700 |
19 Nov 2018 | USD | 3,100 | 3,145 | 3,090 | 3,115 | 3,115 | +45 (+1.47%) | 86,600 |
16 Nov 2018 | USD | 2,994 | 3,075 | 2,973 | 3,070 | 3,070 | +85 (+2.85%) | 89,600 |
15 Nov 2018 | USD | 2,972 | 2,993 | 2,945 | 2,985 | 2,985 | -3 (-0.10%) | 57,900 |
14 Nov 2018 | USD | 3,070 | 3,070 | 2,985 | 2,988 | 2,988 | -67 (-2.19%) | 88,800 |
13 Nov 2018 | USD | 3,025 | 3,065 | 3,010 | 3,055 | 3,055 | +15 (+0.49%) | 91,400 |
12 Nov 2018 | USD | 3,040 | 3,065 | 3,015 | 3,040 | 3,040 | +25 (+0.83%) | 60,500 |
9 Nov 2018 | USD | 3,020 | 3,050 | 3,000 | 3,015 | 3,015 | +10 (+0.33%) | 66,600 |