Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | USD | 2,351 | 2,360 | 2,319 | 2,346 | 2,346 | +2 (+0.09%) | 70,100 |
30 Oct 2018 | USD | 2,309 | 2,359 | 2,287 | 2,344 | 2,344 | +59 (+2.58%) | 98,900 |
29 Oct 2018 | USD | 2,259 | 2,308 | 2,259 | 2,285 | 2,285 | +38 (+1.69%) | 72,100 |
26 Oct 2018 | USD | 2,287 | 2,292 | 2,222 | 2,247 | 2,247 | -21 (-0.93%) | 103,700 |
25 Oct 2018 | USD | 2,345 | 2,345 | 2,260 | 2,268 | 2,268 | -110 (-4.63%) | 117,700 |
24 Oct 2018 | USD | 2,360 | 2,393 | 2,344 | 2,378 | 2,378 | +49 (+2.10%) | 56,000 |
23 Oct 2018 | USD | 2,349 | 2,358 | 2,325 | 2,329 | 2,329 | -31 (-1.31%) | 110,400 |
22 Oct 2018 | USD | 2,331 | 2,374 | 2,330 | 2,360 | 2,360 | +12 (+0.51%) | 42,500 |
19 Oct 2018 | USD | 2,333 | 2,359 | 2,333 | 2,348 | 2,348 | -21 (-0.89%) | 60,200 |
18 Oct 2018 | USD | 2,401 | 2,413 | 2,367 | 2,369 | 2,369 | -30 (-1.25%) | 74,200 |
17 Oct 2018 | USD | 2,363 | 2,424 | 2,346 | 2,399 | 2,399 | +70 (+3.01%) | 76,200 |
16 Oct 2018 | USD | 2,303 | 2,338 | 2,296 | 2,329 | 2,329 | +26 (+1.13%) | 94,300 |
15 Oct 2018 | USD | 2,300 | 2,332 | 2,297 | 2,303 | 2,303 | -15 (-0.65%) | 85,800 |
12 Oct 2018 | USD | 2,322 | 2,340 | 2,312 | 2,318 | 2,318 | -28 (-1.19%) | 75,700 |
11 Oct 2018 | USD | 2,320 | 2,351 | 2,315 | 2,346 | 2,346 | -60 (-2.49%) | 106,000 |
10 Oct 2018 | USD | 2,386 | 2,432 | 2,379 | 2,406 | 2,406 | +60 (+2.56%) | 105,600 |
9 Oct 2018 | USD | 2,352 | 2,361 | 2,337 | 2,346 | 2,346 | -49 (-2.05%) | 107,900 |
8 Oct 2018 | USD | 2,395 | 2,395 | 2,395 | 2,395 | 2,395 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 2,424 | 2,448 | 2,394 | 2,395 | 2,395 | -41 (-1.68%) | 101,500 |
4 Oct 2018 | USD | 2,461 | 2,461 | 2,404 | 2,436 | 2,436 | -16 (-0.65%) | 151,200 |
3 Oct 2018 | USD | 2,477 | 2,508 | 2,452 | 2,452 | 2,452 | -33 (-1.33%) | 91,200 |
2 Oct 2018 | USD | 2,499 | 2,514 | 2,476 | 2,485 | 2,485 | +2 (+0.08%) | 81,400 |
1 Oct 2018 | USD | 2,492 | 2,521 | 2,479 | 2,483 | 2,483 | -24 (-0.96%) | 86,700 |
28 Sep 2018 | USD | 2,480 | 2,525 | 2,451 | 2,507 | 2,507 | +50 (+2.04%) | 135,500 |
27 Sep 2018 | USD | 2,496 | 2,521 | 2,455 | 2,457 | 2,457 | -43 (-1.72%) | 112,300 |
26 Sep 2018 | USD | 2,493 | 2,506 | 2,458 | 2,500 | 2,500 | -16 (-0.64%) | 148,000 |
25 Sep 2018 | USD | 2,478 | 2,516 | 2,467 | 2,516 | 2,516 | +42 (+1.70%) | 208,100 |
24 Sep 2018 | USD | 2,474 | 2,474 | 2,474 | 2,474 | 2,474 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 2,450 | 2,503 | 2,440 | 2,474 | 2,474 | +72 (+3.00%) | 163,300 |
20 Sep 2018 | USD | 2,428 | 2,431 | 2,396 | 2,402 | 2,402 | -17 (-0.70%) | 79,500 |