Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2018 | USD | 4,550 | 4,595 | 4,475 | 4,505 | 4,505 | -325 (-6.73%) | 367,300 |
21 Dec 2018 | USD | 4,845 | 4,880 | 4,740 | 4,830 | 4,830 | -210 (-4.17%) | 561,400 |
20 Dec 2018 | USD | 5,050 | 5,090 | 4,995 | 5,040 | 5,040 | -70 (-1.37%) | 265,600 |
19 Dec 2018 | USD | 4,990 | 5,160 | 4,990 | 5,110 | 5,110 | +115 (+2.30%) | 213,300 |
18 Dec 2018 | USD | 5,090 | 5,150 | 4,995 | 4,995 | 4,995 | -165 (-3.20%) | 204,500 |
17 Dec 2018 | USD | 5,190 | 5,260 | 5,150 | 5,160 | 5,160 | -30 (-0.58%) | 194,200 |
14 Dec 2018 | USD | 5,210 | 5,280 | 5,150 | 5,190 | 5,190 | 0.0 (0.0%) | 197,200 |
13 Dec 2018 | USD | 5,190 | 5,220 | 5,160 | 5,190 | 5,190 | -40 (-0.76%) | 175,000 |
12 Dec 2018 | USD | 5,250 | 5,330 | 5,210 | 5,230 | 5,230 | +40 (+0.77%) | 154,900 |
11 Dec 2018 | USD | 5,240 | 5,300 | 5,130 | 5,190 | 5,190 | -80 (-1.52%) | 201,100 |
10 Dec 2018 | USD | 5,310 | 5,370 | 5,250 | 5,270 | 5,270 | -140 (-2.59%) | 133,600 |
7 Dec 2018 | USD | 5,300 | 5,440 | 5,290 | 5,410 | 5,410 | +110 (+2.08%) | 213,100 |
6 Dec 2018 | USD | 5,470 | 5,480 | 5,260 | 5,300 | 5,300 | -130 (-2.39%) | 294,700 |
5 Dec 2018 | USD | 5,430 | 5,470 | 5,400 | 5,430 | 5,430 | -130 (-2.34%) | 217,600 |
4 Dec 2018 | USD | 5,580 | 5,690 | 5,530 | 5,560 | 5,560 | -40 (-0.71%) | 242,100 |
3 Dec 2018 | USD | 5,700 | 5,700 | 5,570 | 5,600 | 5,600 | -100 (-1.75%) | 214,400 |
30 Nov 2018 | USD | 5,580 | 5,700 | 5,540 | 5,700 | 5,700 | +150 (+2.70%) | 274,500 |
29 Nov 2018 | USD | 5,490 | 5,610 | 5,430 | 5,550 | 5,550 | +100 (+1.83%) | 278,600 |
28 Nov 2018 | USD | 5,510 | 5,530 | 5,430 | 5,450 | 5,450 | -30 (-0.55%) | 138,000 |
27 Nov 2018 | USD | 5,440 | 5,510 | 5,370 | 5,480 | 5,480 | +20 (+0.37%) | 180,400 |
26 Nov 2018 | USD | 5,470 | 5,600 | 5,460 | 5,460 | 5,460 | -10 (-0.18%) | 246,200 |
23 Nov 2018 | USD | 5,470 | 5,470 | 5,470 | 5,470 | 5,470 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 5,420 | 5,500 | 5,360 | 5,470 | 5,470 | +150 (+2.82%) | 309,400 |
21 Nov 2018 | USD | 5,390 | 5,480 | 5,320 | 5,320 | 5,320 | -200 (-3.62%) | 363,400 |
20 Nov 2018 | USD | 5,500 | 5,620 | 5,480 | 5,520 | 5,520 | 0.0 (0.0%) | 407,500 |
19 Nov 2018 | USD | 5,550 | 5,610 | 5,510 | 5,520 | 5,520 | +50 (+0.91%) | 322,100 |
16 Nov 2018 | USD | 5,400 | 5,500 | 5,390 | 5,470 | 5,470 | +80 (+1.48%) | 334,300 |
15 Nov 2018 | USD | 5,350 | 5,420 | 5,320 | 5,390 | 5,390 | -10 (-0.19%) | 190,300 |
14 Nov 2018 | USD | 5,350 | 5,420 | 5,300 | 5,400 | 5,400 | 0.0 (0.0%) | 252,400 |
13 Nov 2018 | USD | 5,310 | 5,420 | 5,240 | 5,400 | 5,400 | +10 (+0.19%) | 383,500 |