Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2018 | USD | 1,664 | 1,665 | 1,637 | 1,644 | 1,644 | -27 (-1.62%) | 673,300 |
27 Nov 2018 | USD | 1,680 | 1,688 | 1,665 | 1,671 | 1,671 | +5 (+0.30%) | 511,000 |
26 Nov 2018 | USD | 1,677 | 1,694 | 1,655 | 1,666 | 1,666 | +9 (+0.54%) | 681,500 |
23 Nov 2018 | USD | 1,657 | 1,657 | 1,657 | 1,657 | 1,657 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 1,646 | 1,660 | 1,633 | 1,657 | 1,657 | +10 (+0.61%) | 389,600 |
21 Nov 2018 | USD | 1,635 | 1,665 | 1,631 | 1,647 | 1,647 | -9 (-0.54%) | 475,500 |
20 Nov 2018 | USD | 1,649 | 1,662 | 1,638 | 1,656 | 1,656 | -1 (-0.06%) | 468,200 |
19 Nov 2018 | USD | 1,631 | 1,657 | 1,629 | 1,657 | 1,657 | +9 (+0.55%) | 615,300 |
16 Nov 2018 | USD | 1,615 | 1,652 | 1,608 | 1,648 | 1,648 | +20 (+1.23%) | 833,800 |
15 Nov 2018 | USD | 1,618 | 1,636 | 1,601 | 1,628 | 1,628 | -30 (-1.81%) | 1,301,400 |
14 Nov 2018 | USD | 1,702 | 1,705 | 1,655 | 1,658 | 1,658 | -40 (-2.36%) | 961,200 |
13 Nov 2018 | USD | 1,699 | 1,709 | 1,652 | 1,698 | 1,698 | -62 (-3.52%) | 1,262,000 |
12 Nov 2018 | USD | 1,780 | 1,826 | 1,744 | 1,760 | 1,760 | +93 (+5.58%) | 1,923,500 |
9 Nov 2018 | USD | 1,649 | 1,681 | 1,641 | 1,667 | 1,667 | +35 (+2.14%) | 1,312,500 |
8 Nov 2018 | USD | 1,623 | 1,634 | 1,604 | 1,632 | 1,632 | +38 (+2.38%) | 398,300 |
7 Nov 2018 | USD | 1,587 | 1,623 | 1,583 | 1,594 | 1,594 | +16 (+1.01%) | 663,000 |
6 Nov 2018 | USD | 1,589 | 1,604 | 1,578 | 1,578 | 1,578 | -4 (-0.25%) | 564,700 |
5 Nov 2018 | USD | 1,573 | 1,589 | 1,553 | 1,582 | 1,582 | -9 (-0.57%) | 588,500 |
2 Nov 2018 | USD | 1,578 | 1,596 | 1,563 | 1,591 | 1,591 | +8 (+0.51%) | 485,000 |
1 Nov 2018 | USD | 1,561 | 1,597 | 1,560 | 1,583 | 1,583 | +19 (+1.21%) | 564,400 |
31 Oct 2018 | USD | 1,583 | 1,583 | 1,541 | 1,564 | 1,564 | -13 (-0.82%) | 824,400 |
30 Oct 2018 | USD | 1,564 | 1,591 | 1,558 | 1,577 | 1,577 | +25 (+1.61%) | 912,700 |
29 Oct 2018 | USD | 1,538 | 1,571 | 1,531 | 1,552 | 1,552 | +36 (+2.37%) | 1,018,700 |
26 Oct 2018 | USD | 1,500 | 1,533 | 1,487 | 1,516 | 1,516 | +29 (+1.95%) | 965,900 |
25 Oct 2018 | USD | 1,508 | 1,522 | 1,486 | 1,487 | 1,487 | -61 (-3.94%) | 468,800 |
24 Oct 2018 | USD | 1,548 | 1,555 | 1,529 | 1,548 | 1,548 | +40 (+2.65%) | 726,400 |
23 Oct 2018 | USD | 1,532 | 1,540 | 1,505 | 1,508 | 1,508 | -42 (-2.71%) | 532,200 |
22 Oct 2018 | USD | 1,544 | 1,559 | 1,531 | 1,550 | 1,550 | -7 (-0.45%) | 635,400 |
19 Oct 2018 | USD | 1,546 | 1,561 | 1,537 | 1,557 | 1,557 | -8 (-0.51%) | 740,600 |
18 Oct 2018 | USD | 1,567 | 1,574 | 1,552 | 1,565 | 1,565 | +8 (+0.51%) | 707,200 |