Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2018 | USD | 2,942 | 3,020 | 2,942 | 3,005 | 3,005 | +114 (+3.94%) | 106,200 |
7 Nov 2018 | USD | 2,947 | 2,962 | 2,879 | 2,891 | 2,891 | -21 (-0.72%) | 74,100 |
6 Nov 2018 | USD | 2,906 | 2,928 | 2,898 | 2,912 | 2,912 | +16 (+0.55%) | 50,900 |
5 Nov 2018 | USD | 2,894 | 2,916 | 2,875 | 2,896 | 2,896 | +18 (+0.63%) | 71,700 |
2 Nov 2018 | USD | 2,875 | 2,897 | 2,846 | 2,878 | 2,878 | -8 (-0.28%) | 76,000 |
1 Nov 2018 | USD | 2,884 | 2,915 | 2,865 | 2,886 | 2,886 | -10 (-0.35%) | 63,200 |
31 Oct 2018 | USD | 2,877 | 2,904 | 2,852 | 2,896 | 2,896 | +18 (+0.63%) | 68,700 |
30 Oct 2018 | USD | 2,837 | 2,881 | 2,818 | 2,878 | 2,878 | +50 (+1.77%) | 123,000 |
29 Oct 2018 | USD | 2,846 | 2,878 | 2,828 | 2,828 | 2,828 | +3 (+0.11%) | 96,800 |
26 Oct 2018 | USD | 2,851 | 2,862 | 2,810 | 2,825 | 2,825 | -6 (-0.21%) | 80,300 |
25 Oct 2018 | USD | 2,866 | 2,866 | 2,830 | 2,831 | 2,831 | -105 (-3.58%) | 78,100 |
24 Oct 2018 | USD | 2,910 | 2,953 | 2,900 | 2,936 | 2,936 | +59 (+2.05%) | 120,000 |
23 Oct 2018 | USD | 2,926 | 2,966 | 2,874 | 2,877 | 2,877 | -70 (-2.38%) | 84,100 |
22 Oct 2018 | USD | 2,926 | 2,959 | 2,921 | 2,947 | 2,947 | +9 (+0.31%) | 102,400 |
19 Oct 2018 | USD | 2,950 | 2,971 | 2,921 | 2,938 | 2,938 | -25 (-0.84%) | 62,500 |
18 Oct 2018 | USD | 2,972 | 2,993 | 2,957 | 2,963 | 2,963 | -9 (-0.30%) | 131,100 |
17 Oct 2018 | USD | 2,968 | 2,985 | 2,956 | 2,972 | 2,972 | +29 (+0.99%) | 88,900 |
16 Oct 2018 | USD | 2,981 | 3,000 | 2,924 | 2,943 | 2,943 | -14 (-0.47%) | 146,800 |
15 Oct 2018 | USD | 3,000 | 3,035 | 2,954 | 2,957 | 2,957 | -28 (-0.94%) | 130,600 |
12 Oct 2018 | USD | 3,055 | 3,070 | 2,978 | 2,985 | 2,985 | -65 (-2.13%) | 139,400 |
11 Oct 2018 | USD | 3,135 | 3,160 | 3,035 | 3,050 | 3,050 | -140 (-4.39%) | 171,700 |
10 Oct 2018 | USD | 3,090 | 3,210 | 3,090 | 3,190 | 3,190 | +120 (+3.91%) | 196,100 |
9 Oct 2018 | USD | 3,065 | 3,110 | 3,050 | 3,070 | 3,070 | -15 (-0.49%) | 120,100 |
8 Oct 2018 | USD | 3,085 | 3,085 | 3,085 | 3,085 | 3,085 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 3,095 | 3,130 | 3,075 | 3,085 | 3,085 | +5 (+0.16%) | 95,500 |
4 Oct 2018 | USD | 3,115 | 3,135 | 3,065 | 3,080 | 3,080 | -5 (-0.16%) | 132,200 |
3 Oct 2018 | USD | 3,130 | 3,180 | 3,085 | 3,085 | 3,085 | -75 (-2.37%) | 120,400 |
2 Oct 2018 | USD | 3,045 | 3,195 | 3,035 | 3,160 | 3,160 | +105 (+3.44%) | 144,800 |
1 Oct 2018 | USD | 3,040 | 3,075 | 3,020 | 3,055 | 3,055 | +5 (+0.16%) | 101,900 |
28 Sep 2018 | USD | 3,070 | 3,080 | 3,030 | 3,050 | 3,050 | 0.0 (0.0%) | 61,900 |