Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2018 | USD | 4,310 | 4,335 | 4,295 | 4,305 | 4,305 | -25 (-0.58%) | 324,900 |
31 Oct 2018 | USD | 4,310 | 4,335 | 4,280 | 4,330 | 4,330 | +30 (+0.70%) | 436,200 |
30 Oct 2018 | USD | 4,290 | 4,345 | 4,280 | 4,300 | 4,300 | +35 (+0.82%) | 453,200 |
29 Oct 2018 | USD | 4,270 | 4,300 | 4,255 | 4,265 | 4,265 | +30 (+0.71%) | 258,800 |
26 Oct 2018 | USD | 4,220 | 4,255 | 4,190 | 4,235 | 4,235 | +55 (+1.32%) | 424,800 |
25 Oct 2018 | USD | 4,185 | 4,220 | 4,165 | 4,180 | 4,180 | -60 (-1.42%) | 404,600 |
24 Oct 2018 | USD | 4,205 | 4,255 | 4,190 | 4,240 | 4,240 | +35 (+0.83%) | 271,000 |
23 Oct 2018 | USD | 4,290 | 4,290 | 4,200 | 4,205 | 4,205 | -125 (-2.89%) | 362,200 |
22 Oct 2018 | USD | 4,280 | 4,345 | 4,270 | 4,330 | 4,330 | +20 (+0.46%) | 218,300 |
19 Oct 2018 | USD | 4,300 | 4,335 | 4,265 | 4,310 | 4,310 | -20 (-0.46%) | 252,800 |
18 Oct 2018 | USD | 4,310 | 4,345 | 4,305 | 4,330 | 4,330 | +20 (+0.46%) | 292,500 |
17 Oct 2018 | USD | 4,265 | 4,315 | 4,250 | 4,310 | 4,310 | +80 (+1.89%) | 277,000 |
16 Oct 2018 | USD | 4,240 | 4,260 | 4,210 | 4,230 | 4,230 | -25 (-0.59%) | 368,900 |
15 Oct 2018 | USD | 4,300 | 4,325 | 4,255 | 4,255 | 4,255 | -55 (-1.28%) | 462,500 |
12 Oct 2018 | USD | 4,385 | 4,395 | 4,305 | 4,310 | 4,310 | -110 (-2.49%) | 585,500 |
11 Oct 2018 | USD | 4,450 | 4,480 | 4,400 | 4,420 | 4,420 | -115 (-2.54%) | 526,600 |
10 Oct 2018 | USD | 4,480 | 4,550 | 4,480 | 4,535 | 4,535 | +50 (+1.11%) | 302,000 |
9 Oct 2018 | USD | 4,485 | 4,540 | 4,465 | 4,485 | 4,485 | -20 (-0.44%) | 398,700 |
8 Oct 2018 | USD | 4,505 | 4,505 | 4,505 | 4,505 | 4,505 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 4,460 | 4,530 | 4,455 | 4,505 | 4,505 | +50 (+1.12%) | 407,700 |
4 Oct 2018 | USD | 4,480 | 4,490 | 4,450 | 4,455 | 4,455 | -10 (-0.22%) | 393,100 |
3 Oct 2018 | USD | 4,500 | 4,515 | 4,465 | 4,465 | 4,465 | -35 (-0.78%) | 297,200 |
2 Oct 2018 | USD | 4,495 | 4,510 | 4,470 | 4,500 | 4,500 | +30 (+0.67%) | 344,900 |
1 Oct 2018 | USD | 4,525 | 4,530 | 4,465 | 4,470 | 4,470 | -100 (-2.19%) | 368,100 |
28 Sep 2018 | USD | 4,520 | 4,570 | 4,500 | 4,570 | 4,570 | +60 (+1.33%) | 499,200 |
27 Sep 2018 | USD | 4,520 | 4,545 | 4,500 | 4,510 | 4,510 | 0.0 (0.0%) | 426,100 |
26 Sep 2018 | USD | 4,505 | 4,535 | 4,440 | 4,510 | 4,510 | -20 (-0.44%) | 1,062,400 |
25 Sep 2018 | USD | 4,445 | 4,530 | 4,445 | 4,530 | 4,530 | +80 (+1.80%) | 1,746,800 |
24 Sep 2018 | USD | 4,450 | 4,450 | 4,450 | 4,450 | 4,450 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 4,500 | 4,505 | 4,450 | 4,450 | 4,450 | -20 (-0.45%) | 1,328,000 |