Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2018 | USD | 2,850 | 2,912 | 2,841 | 2,871 | 2,871 | -36 (-1.24%) | 625,000 |
20 Nov 2018 | USD | 2,854 | 2,916 | 2,851 | 2,907 | 2,907 | +48 (+1.68%) | 925,800 |
19 Nov 2018 | USD | 2,818 | 2,902 | 2,811 | 2,859 | 2,859 | +35 (+1.24%) | 1,350,000 |
16 Nov 2018 | USD | 2,867 | 2,916 | 2,822 | 2,824 | 2,824 | -33 (-1.16%) | 1,100,800 |
15 Nov 2018 | USD | 2,802 | 2,862 | 2,784 | 2,857 | 2,857 | +57 (+2.04%) | 612,900 |
14 Nov 2018 | USD | 2,821 | 2,833 | 2,764 | 2,800 | 2,800 | -61 (-2.13%) | 1,161,400 |
13 Nov 2018 | USD | 2,795 | 2,872 | 2,750 | 2,861 | 2,861 | +27 (+0.95%) | 1,038,500 |
12 Nov 2018 | USD | 2,780 | 2,859 | 2,780 | 2,834 | 2,834 | +21 (+0.75%) | 673,300 |
9 Nov 2018 | USD | 2,801 | 2,839 | 2,796 | 2,813 | 2,813 | +13 (+0.46%) | 580,800 |
8 Nov 2018 | USD | 2,751 | 2,823 | 2,716 | 2,800 | 2,800 | +85 (+3.13%) | 796,400 |
7 Nov 2018 | USD | 2,670 | 2,753 | 2,662 | 2,715 | 2,715 | +47 (+1.76%) | 456,700 |
6 Nov 2018 | USD | 2,736 | 2,770 | 2,655 | 2,668 | 2,668 | -74 (-2.70%) | 1,049,200 |
5 Nov 2018 | USD | 2,748 | 2,863 | 2,687 | 2,742 | 2,742 | -6 (-0.22%) | 1,281,300 |
2 Nov 2018 | USD | 2,725 | 2,768 | 2,699 | 2,748 | 2,748 | +49 (+1.82%) | 894,600 |
1 Nov 2018 | USD | 2,834 | 2,835 | 2,687 | 2,699 | 2,699 | -145 (-5.10%) | 1,113,100 |
31 Oct 2018 | USD | 2,787 | 2,854 | 2,765 | 2,844 | 2,844 | +82 (+2.97%) | 864,300 |
30 Oct 2018 | USD | 2,678 | 2,780 | 2,673 | 2,762 | 2,762 | +75 (+2.79%) | 815,700 |
29 Oct 2018 | USD | 2,706 | 2,753 | 2,684 | 2,687 | 2,687 | -21 (-0.78%) | 377,800 |
26 Oct 2018 | USD | 2,750 | 2,751 | 2,688 | 2,708 | 2,708 | -14 (-0.51%) | 578,400 |
25 Oct 2018 | USD | 2,744 | 2,776 | 2,718 | 2,722 | 2,722 | -72 (-2.58%) | 455,100 |
24 Oct 2018 | USD | 2,775 | 2,819 | 2,763 | 2,794 | 2,794 | +19 (+0.68%) | 435,800 |
23 Oct 2018 | USD | 2,850 | 2,859 | 2,774 | 2,775 | 2,775 | -71 (-2.49%) | 448,200 |
22 Oct 2018 | USD | 2,812 | 2,861 | 2,811 | 2,846 | 2,846 | -6 (-0.21%) | 390,500 |
19 Oct 2018 | USD | 2,921 | 2,922 | 2,824 | 2,852 | 2,852 | -76 (-2.60%) | 707,900 |
18 Oct 2018 | USD | 2,880 | 2,965 | 2,857 | 2,928 | 2,928 | +47 (+1.63%) | 756,800 |
17 Oct 2018 | USD | 2,857 | 2,901 | 2,845 | 2,881 | 2,881 | +44 (+1.55%) | 550,000 |
16 Oct 2018 | USD | 2,848 | 2,876 | 2,800 | 2,837 | 2,837 | +39 (+1.39%) | 577,000 |
15 Oct 2018 | USD | 2,850 | 2,871 | 2,796 | 2,798 | 2,798 | -79 (-2.75%) | 730,600 |
12 Oct 2018 | USD | 2,850 | 2,899 | 2,841 | 2,877 | 2,877 | -15 (-0.52%) | 498,000 |
11 Oct 2018 | USD | 2,913 | 2,941 | 2,863 | 2,892 | 2,892 | -118 (-3.92%) | 772,700 |