Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2018 | USD | 9,312 | 9,364 | 9,216 | 9,345 | 9,345 | +139 (+1.51%) | 704,100 |
23 Nov 2018 | USD | 9,206 | 9,206 | 9,206 | 9,206 | 9,206 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 9,104 | 9,222 | 9,078 | 9,206 | 9,206 | +174 (+1.93%) | 476,000 |
21 Nov 2018 | USD | 8,881 | 9,058 | 8,877 | 9,032 | 9,032 | +56 (+0.62%) | 490,500 |
20 Nov 2018 | USD | 8,982 | 9,042 | 8,939 | 8,976 | 8,976 | -45 (-0.50%) | 411,000 |
19 Nov 2018 | USD | 9,011 | 9,080 | 8,958 | 9,021 | 9,021 | +21 (+0.23%) | 254,900 |
16 Nov 2018 | USD | 9,025 | 9,102 | 8,987 | 9,000 | 9,000 | +5 (+0.06%) | 398,800 |
15 Nov 2018 | USD | 8,857 | 9,022 | 8,839 | 8,995 | 8,995 | +58 (+0.65%) | 341,200 |
14 Nov 2018 | USD | 8,956 | 8,990 | 8,883 | 8,937 | 8,937 | +7 (+0.08%) | 455,100 |
13 Nov 2018 | USD | 8,904 | 8,935 | 8,765 | 8,930 | 8,930 | -155 (-1.71%) | 564,300 |
12 Nov 2018 | USD | 8,898 | 9,089 | 8,898 | 9,085 | 9,085 | +200 (+2.25%) | 503,500 |
9 Nov 2018 | USD | 8,990 | 8,990 | 8,783 | 8,885 | 8,885 | -194 (-2.14%) | 779,300 |
8 Nov 2018 | USD | 9,047 | 9,113 | 8,994 | 9,079 | 9,079 | +162 (+1.82%) | 426,100 |
7 Nov 2018 | USD | 8,970 | 9,046 | 8,874 | 8,917 | 8,917 | -132 (-1.46%) | 792,800 |
6 Nov 2018 | USD | 8,918 | 9,064 | 8,900 | 9,049 | 9,049 | +117 (+1.31%) | 644,300 |
5 Nov 2018 | USD | 9,069 | 9,071 | 8,924 | 8,932 | 8,932 | -195 (-2.14%) | 796,100 |
2 Nov 2018 | USD | 9,297 | 9,344 | 8,975 | 9,127 | 9,127 | -140 (-1.51%) | 1,230,900 |
1 Nov 2018 | USD | 9,304 | 9,378 | 9,245 | 9,267 | 9,267 | +16 (+0.17%) | 598,200 |
31 Oct 2018 | USD | 9,168 | 9,276 | 9,058 | 9,251 | 9,251 | +159 (+1.75%) | 764,500 |
30 Oct 2018 | USD | 8,993 | 9,136 | 8,960 | 9,092 | 9,092 | +113 (+1.26%) | 764,400 |
29 Oct 2018 | USD | 8,997 | 9,076 | 8,963 | 8,979 | 8,979 | +16 (+0.18%) | 424,700 |
26 Oct 2018 | USD | 9,010 | 9,051 | 8,908 | 8,963 | 8,963 | +13 (+0.15%) | 815,600 |
25 Oct 2018 | USD | 9,119 | 9,141 | 8,918 | 8,950 | 8,950 | -379 (-4.06%) | 731,400 |
24 Oct 2018 | USD | 9,302 | 9,371 | 9,214 | 9,329 | 9,329 | +136 (+1.48%) | 879,800 |
23 Oct 2018 | USD | 9,321 | 9,327 | 9,152 | 9,193 | 9,193 | -139 (-1.49%) | 644,900 |
22 Oct 2018 | USD | 9,312 | 9,354 | 9,230 | 9,332 | 9,332 | -25 (-0.27%) | 493,200 |
19 Oct 2018 | USD | 9,188 | 9,357 | 9,182 | 9,357 | 9,357 | +35 (+0.38%) | 528,500 |
18 Oct 2018 | USD | 9,405 | 9,442 | 9,311 | 9,322 | 9,322 | -44 (-0.47%) | 521,400 |
17 Oct 2018 | USD | 9,274 | 9,416 | 9,228 | 9,366 | 9,366 | +144 (+1.56%) | 594,200 |
16 Oct 2018 | USD | 9,201 | 9,235 | 9,122 | 9,222 | 9,222 | +76 (+0.83%) | 623,200 |