Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2019 | USD | 2,864 | 2,864 | 2,864 | 2,864 | 2,864 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 2,864 | 2,864 | 2,864 | 2,864 | 2,864 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 2,864 | 2,864 | 2,864 | 2,864 | 2,864 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 2,864 | 2,864 | 2,864 | 2,864 | 2,864 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 2,800 | 2,869 | 2,743 | 2,864 | 2,864 | +75 (+2.69%) | 853,900 |
27 Dec 2018 | USD | 2,678 | 2,809 | 2,676 | 2,789 | 2,789 | +198 (+7.64%) | 869,400 |
26 Dec 2018 | USD | 2,600 | 2,662 | 2,555 | 2,591 | 2,591 | -2 (-0.08%) | 754,300 |
25 Dec 2018 | USD | 2,724 | 2,730 | 2,573 | 2,593 | 2,593 | -196 (-7.03%) | 1,189,600 |
21 Dec 2018 | USD | 2,796 | 2,815 | 2,723 | 2,789 | 2,789 | -35 (-1.24%) | 5,641,400 |
20 Dec 2018 | USD | 2,900 | 2,925 | 2,818 | 2,824 | 2,824 | -61 (-2.11%) | 1,566,400 |
19 Dec 2018 | USD | 2,871 | 2,907 | 2,853 | 2,885 | 2,885 | +40 (+1.41%) | 984,400 |
18 Dec 2018 | USD | 2,829 | 2,871 | 2,811 | 2,845 | 2,845 | -31 (-1.08%) | 851,700 |
17 Dec 2018 | USD | 2,833 | 2,880 | 2,817 | 2,876 | 2,876 | +37 (+1.30%) | 629,800 |
14 Dec 2018 | USD | 2,809 | 2,863 | 2,809 | 2,839 | 2,839 | +15 (+0.53%) | 847,900 |
13 Dec 2018 | USD | 2,816 | 2,855 | 2,795 | 2,824 | 2,824 | +15 (+0.53%) | 696,200 |
12 Dec 2018 | USD | 2,739 | 2,813 | 2,732 | 2,809 | 2,809 | +90 (+3.31%) | 688,000 |
11 Dec 2018 | USD | 2,751 | 2,784 | 2,716 | 2,719 | 2,719 | -34 (-1.24%) | 919,700 |
10 Dec 2018 | USD | 2,742 | 2,791 | 2,728 | 2,753 | 2,753 | -62 (-2.20%) | 770,600 |
7 Dec 2018 | USD | 2,769 | 2,825 | 2,750 | 2,815 | 2,815 | +47 (+1.70%) | 825,200 |
6 Dec 2018 | USD | 2,742 | 2,769 | 2,724 | 2,768 | 2,768 | +1 (+0.04%) | 547,300 |
5 Dec 2018 | USD | 2,722 | 2,791 | 2,695 | 2,767 | 2,767 | +2 (+0.07%) | 824,600 |
4 Dec 2018 | USD | 2,829 | 2,844 | 2,764 | 2,765 | 2,765 | -90 (-3.15%) | 735,400 |
3 Dec 2018 | USD | 2,815 | 2,871 | 2,800 | 2,855 | 2,855 | +76 (+2.73%) | 737,400 |
30 Nov 2018 | USD | 2,802 | 2,841 | 2,743 | 2,779 | 2,779 | -88 (-3.07%) | 1,470,600 |
29 Nov 2018 | USD | 2,843 | 2,886 | 2,836 | 2,867 | 2,867 | +34 (+1.20%) | 532,300 |
28 Nov 2018 | USD | 2,855 | 2,864 | 2,816 | 2,833 | 2,833 | -28 (-0.98%) | 621,500 |
27 Nov 2018 | USD | 2,922 | 2,934 | 2,861 | 2,861 | 2,861 | -60 (-2.05%) | 1,207,000 |
26 Nov 2018 | USD | 2,860 | 2,930 | 2,851 | 2,921 | 2,921 | +66 (+2.31%) | 1,022,000 |
23 Nov 2018 | USD | 2,855 | 2,855 | 2,855 | 2,855 | 2,855 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 2,861 | 2,903 | 2,835 | 2,855 | 2,855 | -16 (-0.56%) | 647,200 |