Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2018 | USD | 5,400 | 5,440 | 5,200 | 5,390 | 5,390 | +260 (+5.07%) | 529,900 |
9 Nov 2018 | USD | 5,130 | 5,230 | 5,130 | 5,130 | 5,130 | +10 (+0.20%) | 311,800 |
8 Nov 2018 | USD | 5,110 | 5,150 | 5,070 | 5,120 | 5,120 | +80 (+1.59%) | 192,800 |
7 Nov 2018 | USD | 5,060 | 5,110 | 5,010 | 5,040 | 5,040 | -40 (-0.79%) | 216,200 |
6 Nov 2018 | USD | 5,080 | 5,100 | 5,020 | 5,080 | 5,080 | +20 (+0.40%) | 155,500 |
5 Nov 2018 | USD | 5,010 | 5,110 | 5,010 | 5,060 | 5,060 | +40 (+0.80%) | 203,500 |
2 Nov 2018 | USD | 4,900 | 5,040 | 4,855 | 5,020 | 5,020 | +110 (+2.24%) | 269,900 |
1 Nov 2018 | USD | 4,925 | 4,990 | 4,860 | 4,910 | 4,910 | -100 (-2.00%) | 245,400 |
31 Oct 2018 | USD | 4,865 | 5,040 | 4,860 | 5,010 | 5,010 | +160 (+3.30%) | 282,700 |
30 Oct 2018 | USD | 4,690 | 4,860 | 4,660 | 4,850 | 4,850 | +105 (+2.21%) | 442,300 |
29 Oct 2018 | USD | 4,720 | 4,830 | 4,710 | 4,745 | 4,745 | +40 (+0.85%) | 251,800 |
26 Oct 2018 | USD | 4,710 | 4,780 | 4,690 | 4,705 | 4,705 | 0.0 (0.0%) | 430,000 |
25 Oct 2018 | USD | 4,630 | 4,765 | 4,605 | 4,705 | 4,705 | -90 (-1.88%) | 339,400 |
24 Oct 2018 | USD | 4,745 | 4,820 | 4,725 | 4,795 | 4,795 | +85 (+1.80%) | 193,700 |
23 Oct 2018 | USD | 4,800 | 4,840 | 4,695 | 4,710 | 4,710 | -125 (-2.59%) | 181,800 |
22 Oct 2018 | USD | 4,680 | 4,860 | 4,655 | 4,835 | 4,835 | +100 (+2.11%) | 276,400 |
19 Oct 2018 | USD | 4,675 | 4,750 | 4,660 | 4,735 | 4,735 | -25 (-0.53%) | 172,700 |
18 Oct 2018 | USD | 4,765 | 4,820 | 4,735 | 4,760 | 4,760 | +10 (+0.21%) | 180,600 |
17 Oct 2018 | USD | 4,610 | 4,770 | 4,605 | 4,750 | 4,750 | +210 (+4.63%) | 337,900 |
16 Oct 2018 | USD | 4,610 | 4,615 | 4,480 | 4,540 | 4,540 | -105 (-2.26%) | 378,300 |
15 Oct 2018 | USD | 4,875 | 4,880 | 4,645 | 4,645 | 4,645 | -260 (-5.30%) | 409,600 |
12 Oct 2018 | USD | 4,845 | 4,915 | 4,770 | 4,905 | 4,905 | +15 (+0.31%) | 365,400 |
11 Oct 2018 | USD | 4,800 | 4,915 | 4,800 | 4,890 | 4,890 | -200 (-3.93%) | 482,700 |
10 Oct 2018 | USD | 4,870 | 5,150 | 4,870 | 5,090 | 5,090 | +220 (+4.52%) | 484,000 |
9 Oct 2018 | USD | 4,785 | 4,890 | 4,705 | 4,870 | 4,870 | +20 (+0.41%) | 462,300 |
8 Oct 2018 | USD | 4,850 | 4,850 | 4,850 | 4,850 | 4,850 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 4,805 | 4,910 | 4,795 | 4,850 | 4,850 | -5 (-0.10%) | 580,600 |
4 Oct 2018 | USD | 4,825 | 4,910 | 4,795 | 4,855 | 4,855 | +120 (+2.53%) | 436,200 |
3 Oct 2018 | USD | 4,740 | 4,815 | 4,720 | 4,735 | 4,735 | -20 (-0.42%) | 183,500 |
2 Oct 2018 | USD | 4,820 | 4,820 | 4,715 | 4,755 | 4,755 | -75 (-1.55%) | 266,000 |