Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | USD | 5,190 | 5,200 | 5,010 | 5,070 | 5,070 | -140 (-2.69%) | 234,400 |
23 Oct 2018 | USD | 5,280 | 5,310 | 5,190 | 5,210 | 5,210 | -150 (-2.80%) | 132,800 |
22 Oct 2018 | USD | 5,300 | 5,400 | 5,270 | 5,360 | 5,360 | -20 (-0.37%) | 130,800 |
19 Oct 2018 | USD | 5,320 | 5,400 | 5,320 | 5,380 | 5,380 | -40 (-0.74%) | 137,000 |
18 Oct 2018 | USD | 5,470 | 5,490 | 5,400 | 5,420 | 5,420 | -40 (-0.73%) | 151,400 |
17 Oct 2018 | USD | 5,480 | 5,500 | 5,410 | 5,460 | 5,460 | +80 (+1.49%) | 188,100 |
16 Oct 2018 | USD | 5,330 | 5,380 | 5,310 | 5,380 | 5,380 | 0.0 (0.0%) | 176,000 |
15 Oct 2018 | USD | 5,400 | 5,490 | 5,320 | 5,380 | 5,380 | -130 (-2.36%) | 226,300 |
12 Oct 2018 | USD | 5,510 | 5,530 | 5,420 | 5,510 | 5,510 | -50 (-0.90%) | 243,100 |
11 Oct 2018 | USD | 5,620 | 5,720 | 5,520 | 5,560 | 5,560 | -240 (-4.14%) | 230,300 |
10 Oct 2018 | USD | 5,690 | 5,850 | 5,690 | 5,800 | 5,800 | +80 (+1.40%) | 259,700 |
9 Oct 2018 | USD | 5,840 | 5,910 | 5,710 | 5,720 | 5,720 | -170 (-2.89%) | 205,800 |
8 Oct 2018 | USD | 5,890 | 5,890 | 5,890 | 5,890 | 5,890 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 5,810 | 5,940 | 5,800 | 5,890 | 5,890 | +20 (+0.34%) | 220,700 |
4 Oct 2018 | USD | 5,890 | 5,970 | 5,830 | 5,870 | 5,870 | +20 (+0.34%) | 273,900 |
3 Oct 2018 | USD | 5,920 | 5,990 | 5,850 | 5,850 | 5,850 | -130 (-2.17%) | 172,200 |
2 Oct 2018 | USD | 5,960 | 6,020 | 5,910 | 5,980 | 5,980 | +70 (+1.18%) | 174,800 |
1 Oct 2018 | USD | 5,870 | 5,940 | 5,820 | 5,910 | 5,910 | -20 (-0.34%) | 146,000 |
28 Sep 2018 | USD | 6,010 | 6,060 | 5,930 | 5,930 | 5,930 | 0.0 (0.0%) | 220,300 |
27 Sep 2018 | USD | 5,970 | 6,020 | 5,910 | 5,930 | 5,930 | -60 (-1.00%) | 146,600 |
26 Sep 2018 | USD | 5,960 | 6,050 | 5,900 | 5,990 | 5,990 | -30 (-0.50%) | 239,500 |
25 Sep 2018 | USD | 6,020 | 6,040 | 5,960 | 6,020 | 6,020 | +30 (+0.50%) | 271,100 |
24 Sep 2018 | USD | 5,990 | 5,990 | 5,990 | 5,990 | 5,990 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 5,930 | 6,020 | 5,860 | 5,990 | 5,990 | +150 (+2.57%) | 290,500 |
20 Sep 2018 | USD | 5,830 | 5,870 | 5,740 | 5,840 | 5,840 | +100 (+1.74%) | 206,600 |
19 Sep 2018 | USD | 5,730 | 5,770 | 5,670 | 5,740 | 5,740 | +160 (+2.87%) | 187,700 |
18 Sep 2018 | USD | 5,400 | 5,590 | 5,400 | 5,580 | 5,580 | +140 (+2.57%) | 183,400 |
17 Sep 2018 | USD | 5,440 | 5,440 | 5,440 | 5,440 | 5,440 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 5,450 | 5,530 | 5,400 | 5,440 | 5,440 | -10 (-0.18%) | 333,100 |
13 Sep 2018 | USD | 5,330 | 5,500 | 5,330 | 5,450 | 5,450 | +150 (+2.83%) | 308,200 |