Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2018 | USD | 1,523 | 1,579 | 1,505 | 1,552 | 1,552 | +22 (+1.44%) | 134,800 |
27 Nov 2018 | USD | 1,468 | 1,554 | 1,461 | 1,530 | 1,530 | +71 (+4.87%) | 150,800 |
26 Nov 2018 | USD | 1,421 | 1,479 | 1,421 | 1,459 | 1,459 | +19 (+1.32%) | 68,000 |
23 Nov 2018 | USD | 1,440 | 1,440 | 1,440 | 1,440 | 1,440 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 1,420 | 1,472 | 1,418 | 1,440 | 1,440 | +3 (+0.21%) | 112,700 |
21 Nov 2018 | USD | 1,399 | 1,450 | 1,377 | 1,437 | 1,437 | +13 (+0.91%) | 142,200 |
20 Nov 2018 | USD | 1,432 | 1,463 | 1,422 | 1,424 | 1,424 | -68 (-4.56%) | 130,700 |
19 Nov 2018 | USD | 1,393 | 1,500 | 1,392 | 1,492 | 1,492 | +82 (+5.82%) | 214,000 |
16 Nov 2018 | USD | 1,471 | 1,485 | 1,338 | 1,410 | 1,410 | -70 (-4.73%) | 407,500 |
15 Nov 2018 | USD | 1,424 | 1,514 | 1,417 | 1,480 | 1,480 | +14 (+0.95%) | 302,900 |
14 Nov 2018 | USD | 1,512 | 1,533 | 1,457 | 1,466 | 1,466 | -46 (-3.04%) | 252,800 |
13 Nov 2018 | USD | 1,590 | 1,602 | 1,452 | 1,512 | 1,512 | -124 (-7.58%) | 394,600 |
12 Nov 2018 | USD | 1,650 | 1,706 | 1,551 | 1,636 | 1,636 | -38 (-2.27%) | 312,900 |
9 Nov 2018 | USD | 1,673 | 1,699 | 1,645 | 1,674 | 1,674 | -8 (-0.48%) | 149,400 |
8 Nov 2018 | USD | 1,695 | 1,725 | 1,650 | 1,682 | 1,682 | +3 (+0.18%) | 229,900 |
7 Nov 2018 | USD | 1,660 | 1,731 | 1,605 | 1,679 | 1,679 | +3 (+0.18%) | 219,000 |
6 Nov 2018 | USD | 1,700 | 1,720 | 1,659 | 1,676 | 1,676 | 0.0 (0.0%) | 152,200 |
5 Nov 2018 | USD | 1,666 | 1,714 | 1,647 | 1,676 | 1,676 | -22 (-1.30%) | 232,600 |
2 Nov 2018 | USD | 1,654 | 1,739 | 1,624 | 1,698 | 1,698 | +49 (+2.97%) | 423,300 |
1 Nov 2018 | USD | 1,592 | 1,694 | 1,592 | 1,649 | 1,649 | -18 (-1.08%) | 320,500 |
31 Oct 2018 | USD | 1,699 | 1,699 | 1,565 | 1,667 | 1,667 | -33 (-1.94%) | 760,900 |
30 Oct 2018 | USD | 1,708 | 1,770 | 1,536 | 1,700 | 1,700 | +8 (+0.47%) | 795,500 |
29 Oct 2018 | USD | 2,242 | 2,418 | 1,692 | 1,692 | 1,692 | -500 (-22.81%) | 1,701,300 |
26 Oct 2018 | USD | 2,211 | 2,276 | 2,086 | 2,192 | 2,192 | +21 (+0.97%) | 213,100 |
25 Oct 2018 | USD | 2,160 | 2,238 | 2,154 | 2,171 | 2,171 | -116 (-5.07%) | 162,400 |
24 Oct 2018 | USD | 2,363 | 2,364 | 2,188 | 2,287 | 2,287 | -55 (-2.35%) | 192,300 |
23 Oct 2018 | USD | 2,328 | 2,407 | 2,306 | 2,342 | 2,342 | -18 (-0.76%) | 243,400 |
22 Oct 2018 | USD | 2,238 | 2,360 | 2,215 | 2,360 | 2,360 | +190 (+8.76%) | 260,900 |
19 Oct 2018 | USD | 2,190 | 2,204 | 2,122 | 2,170 | 2,170 | -51 (-2.30%) | 78,200 |
18 Oct 2018 | USD | 2,184 | 2,282 | 2,184 | 2,221 | 2,221 | +8 (+0.36%) | 150,200 |