Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | USD | 3,988 | 4,017 | 3,960 | 4,002 | 4,002 | +30 (+0.76%) | 1,005,100 |
12 Dec 2018 | USD | 3,945 | 3,979 | 3,941 | 3,972 | 3,972 | +63 (+1.61%) | 884,600 |
11 Dec 2018 | USD | 3,916 | 3,927 | 3,880 | 3,909 | 3,909 | +20 (+0.51%) | 944,200 |
10 Dec 2018 | USD | 3,926 | 3,931 | 3,878 | 3,889 | 3,889 | -93 (-2.34%) | 985,600 |
7 Dec 2018 | USD | 3,953 | 3,987 | 3,930 | 3,982 | 3,982 | +44 (+1.12%) | 1,044,600 |
6 Dec 2018 | USD | 3,965 | 3,977 | 3,915 | 3,938 | 3,938 | -54 (-1.35%) | 1,155,700 |
5 Dec 2018 | USD | 4,000 | 4,008 | 3,962 | 3,992 | 3,992 | -35 (-0.87%) | 1,092,200 |
4 Dec 2018 | USD | 4,042 | 4,073 | 4,027 | 4,027 | 4,027 | -1 (-0.02%) | 1,323,000 |
3 Dec 2018 | USD | 4,100 | 4,105 | 4,018 | 4,028 | 4,028 | -23 (-0.57%) | 1,128,500 |
30 Nov 2018 | USD | 4,053 | 4,076 | 4,034 | 4,051 | 4,051 | -3 (-0.07%) | 1,230,000 |
29 Nov 2018 | USD | 4,053 | 4,073 | 4,046 | 4,054 | 4,054 | +33 (+0.82%) | 774,500 |
28 Nov 2018 | USD | 4,033 | 4,048 | 4,007 | 4,021 | 4,021 | -49 (-1.20%) | 938,600 |
27 Nov 2018 | USD | 4,020 | 4,084 | 4,019 | 4,070 | 4,070 | +47 (+1.17%) | 850,800 |
26 Nov 2018 | USD | 4,091 | 4,118 | 4,021 | 4,023 | 4,023 | -51 (-1.25%) | 1,041,400 |
23 Nov 2018 | USD | 4,074 | 4,074 | 4,074 | 4,074 | 4,074 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 4,066 | 4,078 | 4,025 | 4,074 | 4,074 | +24 (+0.59%) | 758,400 |
21 Nov 2018 | USD | 4,015 | 4,060 | 4,013 | 4,050 | 4,050 | +11 (+0.27%) | 920,700 |
20 Nov 2018 | USD | 4,001 | 4,047 | 3,981 | 4,039 | 4,039 | -18 (-0.44%) | 911,000 |
19 Nov 2018 | USD | 4,058 | 4,065 | 4,023 | 4,057 | 4,057 | -1 (-0.02%) | 930,100 |
16 Nov 2018 | USD | 4,069 | 4,092 | 4,052 | 4,058 | 4,058 | -22 (-0.54%) | 965,200 |
15 Nov 2018 | USD | 4,050 | 4,084 | 4,032 | 4,080 | 4,080 | -1 (-0.02%) | 1,099,600 |
14 Nov 2018 | USD | 4,030 | 4,104 | 4,010 | 4,081 | 4,081 | +91 (+2.28%) | 2,073,600 |
13 Nov 2018 | USD | 3,988 | 4,010 | 3,954 | 3,990 | 3,990 | -40 (-0.99%) | 1,369,800 |
12 Nov 2018 | USD | 3,968 | 4,030 | 3,960 | 4,030 | 4,030 | +42 (+1.05%) | 1,276,600 |
9 Nov 2018 | USD | 3,920 | 4,000 | 3,912 | 3,988 | 3,988 | +78 (+1.99%) | 1,871,700 |
8 Nov 2018 | USD | 3,899 | 3,922 | 3,899 | 3,910 | 3,910 | +66 (+1.72%) | 1,086,300 |
7 Nov 2018 | USD | 3,850 | 3,891 | 3,832 | 3,844 | 3,844 | -15 (-0.39%) | 1,291,600 |
6 Nov 2018 | USD | 3,807 | 3,859 | 3,802 | 3,859 | 3,859 | +13 (+0.34%) | 1,127,000 |
5 Nov 2018 | USD | 3,818 | 3,860 | 3,792 | 3,846 | 3,846 | +82 (+2.18%) | 1,918,100 |
2 Nov 2018 | USD | 3,740 | 3,786 | 3,708 | 3,764 | 3,764 | +29 (+0.78%) | 1,308,500 |