Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2018 | USD | 3,015 | 3,015 | 2,916 | 2,923 | 2,923 | -72 (-2.40%) | 26,400 |
13 Nov 2018 | USD | 2,956 | 3,005 | 2,907 | 2,995 | 2,995 | -50 (-1.64%) | 59,200 |
12 Nov 2018 | USD | 2,922 | 3,145 | 2,915 | 3,045 | 3,045 | -65 (-2.09%) | 82,400 |
9 Nov 2018 | USD | 2,973 | 3,115 | 2,970 | 3,110 | 3,110 | +145 (+4.89%) | 43,000 |
8 Nov 2018 | USD | 2,947 | 2,994 | 2,944 | 2,965 | 2,965 | +40 (+1.37%) | 23,700 |
7 Nov 2018 | USD | 2,895 | 3,000 | 2,894 | 2,925 | 2,925 | +30 (+1.04%) | 56,300 |
6 Nov 2018 | USD | 2,826 | 2,911 | 2,817 | 2,895 | 2,895 | +48 (+1.69%) | 44,900 |
5 Nov 2018 | USD | 2,834 | 2,894 | 2,803 | 2,847 | 2,847 | -32 (-1.11%) | 41,700 |
2 Nov 2018 | USD | 2,869 | 2,907 | 2,830 | 2,879 | 2,879 | -7 (-0.24%) | 34,700 |
1 Nov 2018 | USD | 2,926 | 2,929 | 2,876 | 2,886 | 2,886 | -90 (-3.02%) | 58,600 |
31 Oct 2018 | USD | 2,960 | 2,978 | 2,919 | 2,976 | 2,976 | +76 (+2.62%) | 56,900 |
30 Oct 2018 | USD | 2,826 | 2,918 | 2,803 | 2,900 | 2,900 | +52 (+1.83%) | 191,600 |
29 Oct 2018 | USD | 2,893 | 2,930 | 2,839 | 2,848 | 2,848 | -62 (-2.13%) | 42,800 |
26 Oct 2018 | USD | 2,922 | 2,941 | 2,901 | 2,910 | 2,910 | +10 (+0.34%) | 53,900 |
25 Oct 2018 | USD | 2,918 | 2,946 | 2,892 | 2,900 | 2,900 | -98 (-3.27%) | 58,700 |
24 Oct 2018 | USD | 2,951 | 3,010 | 2,903 | 2,998 | 2,998 | +78 (+2.67%) | 50,600 |
23 Oct 2018 | USD | 2,971 | 2,971 | 2,874 | 2,920 | 2,920 | -80 (-2.67%) | 58,100 |
22 Oct 2018 | USD | 2,997 | 3,020 | 2,961 | 3,000 | 3,000 | -25 (-0.83%) | 39,200 |
19 Oct 2018 | USD | 2,993 | 3,050 | 2,967 | 3,025 | 3,025 | +31 (+1.04%) | 39,300 |
18 Oct 2018 | USD | 2,977 | 3,035 | 2,962 | 2,994 | 2,994 | +35 (+1.18%) | 54,100 |
17 Oct 2018 | USD | 2,941 | 3,005 | 2,922 | 2,959 | 2,959 | +39 (+1.34%) | 65,400 |
16 Oct 2018 | USD | 2,884 | 2,943 | 2,884 | 2,920 | 2,920 | +36 (+1.25%) | 58,800 |
15 Oct 2018 | USD | 2,924 | 2,932 | 2,861 | 2,884 | 2,884 | -69 (-2.34%) | 40,900 |
12 Oct 2018 | USD | 2,972 | 3,005 | 2,937 | 2,953 | 2,953 | -19 (-0.64%) | 42,900 |
11 Oct 2018 | USD | 3,045 | 3,060 | 2,965 | 2,972 | 2,972 | -103 (-3.35%) | 66,400 |
10 Oct 2018 | USD | 3,125 | 3,125 | 3,025 | 3,075 | 3,075 | 0.0 (0.0%) | 63,900 |
9 Oct 2018 | USD | 3,115 | 3,125 | 3,065 | 3,075 | 3,075 | -55 (-1.76%) | 61,800 |
8 Oct 2018 | USD | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 3,190 | 3,190 | 3,105 | 3,130 | 3,130 | -65 (-2.03%) | 76,900 |
4 Oct 2018 | USD | 3,100 | 3,210 | 3,070 | 3,195 | 3,195 | +15 (+0.47%) | 85,800 |