Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2018 | USD | 2,887.5 | 2,958 | 2,847.5 | 2,860 | 2,860 | +22.5 (+0.79%) | 2,292,500 |
6 Nov 2018 | USD | 2,830 | 2,878 | 2,799 | 2,837.5 | 2,837.5 | -64.5 (-2.22%) | 2,631,500 |
5 Nov 2018 | USD | 2,987 | 2,987 | 2,894 | 2,902 | 2,902 | -121 (-4.00%) | 1,996,200 |
2 Nov 2018 | USD | 2,914.5 | 3,040 | 2,881.5 | 3,023 | 3,023 | +158.5 (+5.53%) | 3,139,900 |
1 Nov 2018 | USD | 3,049 | 3,067 | 2,791.5 | 2,864.5 | 2,864.5 | -225.5 (-7.30%) | 3,662,100 |
31 Oct 2018 | USD | 3,095 | 3,117 | 3,073 | 3,090 | 3,090 | -7 (-0.23%) | 1,849,600 |
30 Oct 2018 | USD | 3,080 | 3,124 | 3,049 | 3,097 | 3,097 | +6 (+0.19%) | 1,935,900 |
29 Oct 2018 | USD | 3,118 | 3,137 | 3,083 | 3,091 | 3,091 | -23 (-0.74%) | 1,081,600 |
26 Oct 2018 | USD | 3,139 | 3,165 | 3,097 | 3,114 | 3,114 | -7 (-0.22%) | 1,062,400 |
25 Oct 2018 | USD | 3,181 | 3,200 | 3,107 | 3,121 | 3,121 | -130 (-4.00%) | 1,549,200 |
24 Oct 2018 | USD | 3,217 | 3,276 | 3,179 | 3,251 | 3,251 | +48 (+1.50%) | 1,202,300 |
23 Oct 2018 | USD | 3,275 | 3,275 | 3,180 | 3,203 | 3,203 | -81 (-2.47%) | 981,000 |
22 Oct 2018 | USD | 3,275 | 3,304 | 3,247 | 3,284 | 3,284 | -13 (-0.39%) | 772,200 |
19 Oct 2018 | USD | 3,267 | 3,317 | 3,234 | 3,297 | 3,297 | -30 (-0.90%) | 1,056,000 |
18 Oct 2018 | USD | 3,313 | 3,336 | 3,298 | 3,327 | 3,327 | +2 (+0.06%) | 955,100 |
17 Oct 2018 | USD | 3,243 | 3,329 | 3,239 | 3,325 | 3,325 | +141 (+4.43%) | 1,562,500 |
16 Oct 2018 | USD | 3,182 | 3,201 | 3,155 | 3,184 | 3,184 | -47 (-1.45%) | 1,878,300 |
15 Oct 2018 | USD | 3,266 | 3,277 | 3,224 | 3,231 | 3,231 | -64 (-1.94%) | 1,217,300 |
12 Oct 2018 | USD | 3,257 | 3,296 | 3,239 | 3,295 | 3,295 | -32 (-0.96%) | 1,985,100 |
11 Oct 2018 | USD | 3,363 | 3,389 | 3,302 | 3,327 | 3,327 | -124 (-3.59%) | 1,308,500 |
10 Oct 2018 | USD | 3,406 | 3,460 | 3,402 | 3,451 | 3,451 | +55 (+1.62%) | 729,900 |
9 Oct 2018 | USD | 3,418 | 3,445 | 3,387 | 3,396 | 3,396 | -40 (-1.16%) | 1,066,500 |
8 Oct 2018 | USD | 3,436 | 3,436 | 3,436 | 3,436 | 3,436 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 3,405 | 3,452 | 3,381 | 3,436 | 3,436 | +18 (+0.53%) | 1,248,900 |
4 Oct 2018 | USD | 3,470 | 3,488 | 3,398 | 3,418 | 3,418 | -14 (-0.41%) | 1,316,200 |
3 Oct 2018 | USD | 3,443 | 3,459 | 3,411 | 3,432 | 3,432 | +3 (+0.09%) | 934,300 |
2 Oct 2018 | USD | 3,445 | 3,462 | 3,418 | 3,429 | 3,429 | +24 (+0.70%) | 1,324,700 |
1 Oct 2018 | USD | 3,450 | 3,472 | 3,392 | 3,405 | 3,405 | -83 (-2.38%) | 1,358,700 |
28 Sep 2018 | USD | 3,508 | 3,524 | 3,462 | 3,488 | 3,488 | +3 (+0.09%) | 1,463,400 |
27 Sep 2018 | USD | 3,510 | 3,559 | 3,474 | 3,485 | 3,485 | -21 (-0.60%) | 1,577,000 |