Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2018 | USD | 2,534 | 2,590 | 2,534 | 2,574 | 2,574 | +53 (+2.10%) | 66,400 |
11 Dec 2018 | USD | 2,524 | 2,543 | 2,504 | 2,521 | 2,521 | -3 (-0.12%) | 79,200 |
10 Dec 2018 | USD | 2,584 | 2,584 | 2,516 | 2,524 | 2,524 | -60 (-2.32%) | 94,500 |
7 Dec 2018 | USD | 2,578 | 2,607 | 2,564 | 2,584 | 2,584 | +5 (+0.19%) | 85,000 |
6 Dec 2018 | USD | 2,605 | 2,605 | 2,562 | 2,579 | 2,579 | -40 (-1.53%) | 47,300 |
5 Dec 2018 | USD | 2,586 | 2,648 | 2,571 | 2,619 | 2,619 | +3 (+0.11%) | 62,500 |
4 Dec 2018 | USD | 2,689 | 2,724 | 2,607 | 2,616 | 2,616 | -65 (-2.42%) | 96,300 |
3 Dec 2018 | USD | 2,663 | 2,692 | 2,645 | 2,681 | 2,681 | +27 (+1.02%) | 67,200 |
30 Nov 2018 | USD | 2,607 | 2,669 | 2,564 | 2,654 | 2,654 | -15 (-0.56%) | 122,900 |
29 Nov 2018 | USD | 2,685 | 2,686 | 2,656 | 2,669 | 2,669 | -6 (-0.22%) | 78,500 |
28 Nov 2018 | USD | 2,626 | 2,680 | 2,621 | 2,675 | 2,675 | +61 (+2.33%) | 102,400 |
27 Nov 2018 | USD | 2,583 | 2,625 | 2,581 | 2,614 | 2,614 | +28 (+1.08%) | 89,200 |
26 Nov 2018 | USD | 2,566 | 2,618 | 2,566 | 2,586 | 2,586 | +27 (+1.06%) | 115,400 |
23 Nov 2018 | USD | 2,559 | 2,559 | 2,559 | 2,559 | 2,559 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 2,592 | 2,612 | 2,515 | 2,559 | 2,559 | -58 (-2.22%) | 163,100 |
21 Nov 2018 | USD | 2,619 | 2,647 | 2,601 | 2,617 | 2,617 | -42 (-1.58%) | 109,600 |
20 Nov 2018 | USD | 2,609 | 2,659 | 2,593 | 2,659 | 2,659 | +33 (+1.26%) | 66,400 |
19 Nov 2018 | USD | 2,619 | 2,629 | 2,596 | 2,626 | 2,626 | -8 (-0.30%) | 87,200 |
16 Nov 2018 | USD | 2,709 | 2,709 | 2,605 | 2,634 | 2,634 | -75 (-2.77%) | 97,800 |
15 Nov 2018 | USD | 2,638 | 2,715 | 2,626 | 2,709 | 2,709 | +44 (+1.65%) | 128,200 |
14 Nov 2018 | USD | 2,667 | 2,692 | 2,642 | 2,665 | 2,665 | +21 (+0.79%) | 147,900 |
13 Nov 2018 | USD | 2,583 | 2,665 | 2,535 | 2,644 | 2,644 | -14 (-0.53%) | 189,400 |
12 Nov 2018 | USD | 2,625 | 2,684 | 2,600 | 2,658 | 2,658 | +15 (+0.57%) | 142,600 |
9 Nov 2018 | USD | 2,490 | 2,675 | 2,490 | 2,643 | 2,643 | +172 (+6.96%) | 212,600 |
8 Nov 2018 | USD | 2,448 | 2,486 | 2,444 | 2,471 | 2,471 | +51 (+2.11%) | 59,500 |
7 Nov 2018 | USD | 2,425 | 2,446 | 2,408 | 2,420 | 2,420 | -14 (-0.58%) | 42,300 |
6 Nov 2018 | USD | 2,405 | 2,450 | 2,404 | 2,434 | 2,434 | +29 (+1.21%) | 44,200 |
5 Nov 2018 | USD | 2,366 | 2,420 | 2,360 | 2,405 | 2,405 | +1 (+0.04%) | 48,400 |
2 Nov 2018 | USD | 2,377 | 2,406 | 2,370 | 2,404 | 2,404 | +15 (+0.63%) | 55,900 |
1 Nov 2018 | USD | 2,346 | 2,411 | 2,341 | 2,389 | 2,389 | +43 (+1.83%) | 53,800 |