Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2018 | USD | 1,523 | 1,556 | 1,520 | 1,540 | 1,540 | +27 (+1.78%) | 91,000 |
27 Nov 2018 | USD | 1,494 | 1,514 | 1,493 | 1,513 | 1,513 | +24 (+1.61%) | 63,900 |
26 Nov 2018 | USD | 1,496 | 1,505 | 1,481 | 1,489 | 1,489 | -7 (-0.47%) | 46,900 |
23 Nov 2018 | USD | 1,496 | 1,496 | 1,496 | 1,496 | 1,496 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 1,460 | 1,496 | 1,458 | 1,496 | 1,496 | +26 (+1.77%) | 48,400 |
21 Nov 2018 | USD | 1,449 | 1,475 | 1,444 | 1,470 | 1,470 | -14 (-0.94%) | 48,900 |
20 Nov 2018 | USD | 1,480 | 1,484 | 1,467 | 1,484 | 1,484 | -7 (-0.47%) | 24,200 |
19 Nov 2018 | USD | 1,479 | 1,501 | 1,479 | 1,491 | 1,491 | +7 (+0.47%) | 53,000 |
16 Nov 2018 | USD | 1,482 | 1,494 | 1,469 | 1,484 | 1,484 | -4 (-0.27%) | 41,400 |
15 Nov 2018 | USD | 1,471 | 1,492 | 1,471 | 1,488 | 1,488 | +2 (+0.13%) | 29,300 |
14 Nov 2018 | USD | 1,485 | 1,491 | 1,474 | 1,486 | 1,486 | -1 (-0.07%) | 64,200 |
13 Nov 2018 | USD | 1,517 | 1,517 | 1,479 | 1,487 | 1,487 | -77 (-4.92%) | 75,500 |
12 Nov 2018 | USD | 1,529 | 1,571 | 1,522 | 1,564 | 1,564 | +24 (+1.56%) | 83,300 |
9 Nov 2018 | USD | 1,534 | 1,542 | 1,511 | 1,540 | 1,540 | +51 (+3.43%) | 84,500 |
8 Nov 2018 | USD | 1,501 | 1,514 | 1,484 | 1,489 | 1,489 | +18 (+1.22%) | 48,900 |
7 Nov 2018 | USD | 1,500 | 1,512 | 1,465 | 1,471 | 1,471 | -29 (-1.93%) | 56,900 |
6 Nov 2018 | USD | 1,499 | 1,519 | 1,488 | 1,500 | 1,500 | +16 (+1.08%) | 64,200 |
5 Nov 2018 | USD | 1,468 | 1,496 | 1,468 | 1,484 | 1,484 | -18 (-1.20%) | 72,300 |
2 Nov 2018 | USD | 1,528 | 1,528 | 1,495 | 1,502 | 1,502 | 0.0 (0.0%) | 102,000 |
1 Nov 2018 | USD | 1,476 | 1,510 | 1,476 | 1,502 | 1,502 | +17 (+1.14%) | 80,400 |
31 Oct 2018 | USD | 1,453 | 1,485 | 1,439 | 1,485 | 1,485 | +62 (+4.36%) | 162,700 |
30 Oct 2018 | USD | 1,425 | 1,441 | 1,406 | 1,423 | 1,423 | -32 (-2.20%) | 168,600 |
29 Oct 2018 | USD | 1,460 | 1,488 | 1,453 | 1,455 | 1,455 | -7 (-0.48%) | 106,400 |
26 Oct 2018 | USD | 1,526 | 1,526 | 1,444 | 1,462 | 1,462 | -4 (-0.27%) | 125,500 |
25 Oct 2018 | USD | 1,470 | 1,483 | 1,457 | 1,466 | 1,466 | -34 (-2.27%) | 103,100 |
24 Oct 2018 | USD | 1,532 | 1,546 | 1,496 | 1,500 | 1,500 | -20 (-1.32%) | 106,900 |
23 Oct 2018 | USD | 1,551 | 1,551 | 1,520 | 1,520 | 1,520 | -20 (-1.30%) | 152,400 |
22 Oct 2018 | USD | 1,493 | 1,553 | 1,483 | 1,540 | 1,540 | +52 (+3.49%) | 193,800 |
19 Oct 2018 | USD | 1,459 | 1,489 | 1,454 | 1,488 | 1,488 | +22 (+1.50%) | 129,700 |
18 Oct 2018 | USD | 1,450 | 1,475 | 1,440 | 1,466 | 1,466 | +29 (+2.02%) | 119,500 |