Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | USD | 4,820 | 4,845 | 4,790 | 4,800 | 4,800 | -10 (-0.21%) | 527,400 |
12 Dec 2018 | USD | 4,840 | 4,870 | 4,780 | 4,810 | 4,810 | -20 (-0.41%) | 685,200 |
11 Dec 2018 | USD | 4,845 | 4,860 | 4,805 | 4,830 | 4,830 | -20 (-0.41%) | 344,900 |
10 Dec 2018 | USD | 4,815 | 4,865 | 4,810 | 4,850 | 4,850 | -25 (-0.51%) | 360,600 |
7 Dec 2018 | USD | 4,800 | 4,890 | 4,795 | 4,875 | 4,875 | +90 (+1.88%) | 781,700 |
6 Dec 2018 | USD | 4,730 | 4,785 | 4,730 | 4,785 | 4,785 | +25 (+0.53%) | 767,300 |
5 Dec 2018 | USD | 4,640 | 4,760 | 4,630 | 4,760 | 4,760 | +85 (+1.82%) | 632,800 |
4 Dec 2018 | USD | 4,745 | 4,770 | 4,675 | 4,675 | 4,675 | -75 (-1.58%) | 514,200 |
3 Dec 2018 | USD | 4,780 | 4,785 | 4,725 | 4,750 | 4,750 | +20 (+0.42%) | 399,000 |
30 Nov 2018 | USD | 4,700 | 4,775 | 4,665 | 4,730 | 4,730 | -5 (-0.11%) | 2,047,700 |
29 Nov 2018 | USD | 4,745 | 4,780 | 4,725 | 4,735 | 4,735 | +25 (+0.53%) | 501,300 |
28 Nov 2018 | USD | 4,730 | 4,750 | 4,700 | 4,710 | 4,710 | -20 (-0.42%) | 426,800 |
27 Nov 2018 | USD | 4,710 | 4,745 | 4,680 | 4,730 | 4,730 | +40 (+0.85%) | 494,700 |
26 Nov 2018 | USD | 4,675 | 4,720 | 4,640 | 4,690 | 4,690 | +30 (+0.64%) | 468,300 |
23 Nov 2018 | USD | 4,660 | 4,660 | 4,660 | 4,660 | 4,660 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 4,600 | 4,670 | 4,595 | 4,660 | 4,660 | +70 (+1.53%) | 457,500 |
21 Nov 2018 | USD | 4,530 | 4,610 | 4,525 | 4,590 | 4,590 | -20 (-0.43%) | 380,000 |
20 Nov 2018 | USD | 4,570 | 4,630 | 4,565 | 4,610 | 4,610 | +20 (+0.44%) | 416,200 |
19 Nov 2018 | USD | 4,540 | 4,590 | 4,540 | 4,590 | 4,590 | +45 (+0.99%) | 387,200 |
16 Nov 2018 | USD | 4,475 | 4,545 | 4,475 | 4,545 | 4,545 | +60 (+1.34%) | 476,100 |
15 Nov 2018 | USD | 4,415 | 4,490 | 4,390 | 4,485 | 4,485 | +60 (+1.36%) | 376,700 |
14 Nov 2018 | USD | 4,410 | 4,470 | 4,400 | 4,425 | 4,425 | +15 (+0.34%) | 339,200 |
13 Nov 2018 | USD | 4,460 | 4,460 | 4,395 | 4,410 | 4,410 | -90 (-2%) | 377,400 |
12 Nov 2018 | USD | 4,425 | 4,500 | 4,425 | 4,500 | 4,500 | +55 (+1.24%) | 347,000 |
9 Nov 2018 | USD | 4,430 | 4,465 | 4,425 | 4,445 | 4,445 | +35 (+0.79%) | 313,800 |
8 Nov 2018 | USD | 4,395 | 4,420 | 4,380 | 4,410 | 4,410 | +70 (+1.61%) | 322,000 |
7 Nov 2018 | USD | 4,335 | 4,390 | 4,325 | 4,340 | 4,340 | -15 (-0.34%) | 359,700 |
6 Nov 2018 | USD | 4,285 | 4,365 | 4,285 | 4,355 | 4,355 | +80 (+1.87%) | 361,500 |
5 Nov 2018 | USD | 4,275 | 4,305 | 4,240 | 4,275 | 4,275 | -10 (-0.23%) | 253,400 |
2 Nov 2018 | USD | 4,290 | 4,300 | 4,240 | 4,285 | 4,285 | -20 (-0.46%) | 412,100 |