Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2018 | USD | 3,809 | 3,825 | 3,728 | 3,735 | 3,735 | -60 (-1.58%) | 1,415,800 |
31 Oct 2018 | USD | 3,700 | 3,799 | 3,685 | 3,795 | 3,795 | +120 (+3.27%) | 2,119,300 |
30 Oct 2018 | USD | 3,650 | 3,688 | 3,649 | 3,675 | 3,675 | +32 (+0.88%) | 2,744,000 |
29 Oct 2018 | USD | 3,590 | 3,655 | 3,583 | 3,643 | 3,643 | +73 (+2.04%) | 931,500 |
26 Oct 2018 | USD | 3,556 | 3,597 | 3,544 | 3,570 | 3,570 | +17 (+0.48%) | 1,312,800 |
25 Oct 2018 | USD | 3,582 | 3,596 | 3,537 | 3,553 | 3,553 | -62 (-1.72%) | 1,738,800 |
24 Oct 2018 | USD | 3,612 | 3,639 | 3,602 | 3,615 | 3,615 | +24 (+0.67%) | 1,299,500 |
23 Oct 2018 | USD | 3,672 | 3,672 | 3,589 | 3,591 | 3,591 | -92 (-2.50%) | 1,302,900 |
22 Oct 2018 | USD | 3,659 | 3,684 | 3,646 | 3,683 | 3,683 | +23 (+0.63%) | 945,500 |
19 Oct 2018 | USD | 3,675 | 3,695 | 3,650 | 3,660 | 3,660 | -46 (-1.24%) | 1,223,300 |
18 Oct 2018 | USD | 3,695 | 3,712 | 3,688 | 3,706 | 3,706 | +8 (+0.22%) | 950,300 |
17 Oct 2018 | USD | 3,670 | 3,705 | 3,665 | 3,698 | 3,698 | +66 (+1.82%) | 950,900 |
16 Oct 2018 | USD | 3,635 | 3,646 | 3,614 | 3,632 | 3,632 | -13 (-0.36%) | 1,125,100 |
15 Oct 2018 | USD | 3,670 | 3,677 | 3,645 | 3,645 | 3,645 | -26 (-0.71%) | 1,332,800 |
12 Oct 2018 | USD | 3,665 | 3,690 | 3,653 | 3,671 | 3,671 | -7 (-0.19%) | 1,554,100 |
11 Oct 2018 | USD | 3,700 | 3,702 | 3,667 | 3,678 | 3,678 | -80 (-2.13%) | 1,878,600 |
10 Oct 2018 | USD | 3,733 | 3,763 | 3,733 | 3,758 | 3,758 | +35 (+0.94%) | 1,167,600 |
9 Oct 2018 | USD | 3,768 | 3,773 | 3,718 | 3,723 | 3,723 | -54 (-1.43%) | 1,326,900 |
8 Oct 2018 | USD | 3,777 | 3,777 | 3,777 | 3,777 | 3,777 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 3,790 | 3,800 | 3,777 | 3,777 | 3,777 | -17 (-0.45%) | 1,408,700 |
4 Oct 2018 | USD | 3,820 | 3,831 | 3,793 | 3,794 | 3,794 | -47 (-1.22%) | 1,893,100 |
3 Oct 2018 | USD | 3,870 | 3,885 | 3,841 | 3,841 | 3,841 | -57 (-1.46%) | 1,430,900 |
2 Oct 2018 | USD | 3,905 | 3,922 | 3,877 | 3,898 | 3,898 | -19 (-0.49%) | 1,239,100 |
1 Oct 2018 | USD | 3,953 | 3,959 | 3,917 | 3,917 | 3,917 | -53 (-1.34%) | 985,600 |
28 Sep 2018 | USD | 3,994 | 4,009 | 3,958 | 3,970 | 3,970 | +5 (+0.13%) | 1,097,600 |
27 Sep 2018 | USD | 3,989 | 4,012 | 3,959 | 3,965 | 3,965 | -31 (-0.78%) | 1,401,300 |
26 Sep 2018 | USD | 4,026 | 4,037 | 3,952 | 3,996 | 3,996 | -59 (-1.45%) | 2,817,400 |
25 Sep 2018 | USD | 4,000 | 4,055 | 3,991 | 4,055 | 4,055 | +73 (+1.83%) | 4,192,100 |
24 Sep 2018 | USD | 3,982 | 3,982 | 3,982 | 3,982 | 3,982 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 3,982 | 3,991 | 3,962 | 3,982 | 3,982 | +33 (+0.84%) | 2,426,800 |