Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | USD | 2,639 | 2,642 | 2,543 | 2,568 | 2,568 | -77 (-2.91%) | 621,189 |
5 Dec 2018 | USD | 2,479 | 2,660 | 2,449 | 2,645 | 2,645 | +143 (+5.72%) | 707,918 |
4 Dec 2018 | USD | 2,551 | 2,578 | 2,475.92 | 2,502 | 2,502 | -59 (-2.30%) | 588,646 |
3 Dec 2018 | USD | 2,612 | 2,620 | 2,529 | 2,561 | 2,561 | +19 (+0.75%) | 321,568 |
30 Nov 2018 | USD | 2,614 | 2,628 | 2,538 | 2,542 | 2,542 | -57 (-2.19%) | 433,355 |
29 Nov 2018 | USD | 2,673 | 2,700 | 2,593 | 2,599 | 2,599 | -147 (-5.35%) | 356,361 |
28 Nov 2018 | USD | 2,829 | 2,858 | 2,740 | 2,746 | 2,746 | -70 (-2.49%) | 338,360 |
27 Nov 2018 | USD | 2,897 | 2,897 | 2,811 | 2,816 | 2,816 | -79 (-2.73%) | 470,390 |
26 Nov 2018 | USD | 2,936 | 2,967 | 2,887.95 | 2,895 | 2,895 | -11 (-0.38%) | 242,125 |
23 Nov 2018 | USD | 2,869 | 2,921.197 | 2,859 | 2,906 | 2,906 | +29 (+1.01%) | 303,094 |
22 Nov 2018 | USD | 2,870 | 2,905 | 2,802 | 2,877 | 2,877 | +23 (+0.81%) | 264,524 |
21 Nov 2018 | USD | 2,850 | 2,868 | 2,795 | 2,854 | 2,854 | +37 (+1.31%) | 239,179 |
20 Nov 2018 | USD | 2,855 | 2,916 | 2,785 | 2,817 | 2,817 | -42 (-1.47%) | 386,609 |
19 Nov 2018 | USD | 2,840 | 2,905 | 2,831 | 2,859 | 2,859 | -14 (-0.49%) | 285,814 |
16 Nov 2018 | USD | 2,922 | 2,981 | 2,867 | 2,873 | 2,873 | -41 (-1.41%) | 872,050 |
15 Nov 2018 | USD | 3,075 | 3,082 | 2,838 | 2,914 | 2,914 | -140 (-4.58%) | 788,699 |
14 Nov 2018 | USD | 3,024 | 3,108 | 2,965 | 3,054 | 3,054 | +16 (+0.53%) | 447,189 |
13 Nov 2018 | USD | 2,960 | 3,038 | 2,911 | 3,038 | 3,038 | +96 (+3.26%) | 459,764 |
12 Nov 2018 | USD | 3,042 | 3,094 | 2,922 | 2,942 | 2,942 | -89 (-2.94%) | 299,583 |
9 Nov 2018 | USD | 3,044 | 3,083.25 | 2,986 | 3,031 | 3,031 | -43 (-1.40%) | 278,536 |
8 Nov 2018 | USD | 3,013 | 3,074 | 3,009 | 3,074 | 3,074 | +62 (+2.06%) | 323,033 |
7 Nov 2018 | USD | 2,989 | 3,056 | 2,989 | 3,012 | 3,012 | +19 (+0.63%) | 250,576 |
6 Nov 2018 | USD | 3,011 | 3,027 | 2,987 | 2,993 | 2,993 | -25 (-0.83%) | 422,318 |
5 Nov 2018 | USD | 3,018 | 3,070 | 3,007 | 3,018 | 3,018 | -30 (-0.98%) | 406,289 |
2 Nov 2018 | USD | 3,010 | 3,089 | 2,981 | 3,048 | 3,048 | +59 (+1.97%) | 450,076 |
1 Nov 2018 | USD | 2,863 | 3,070 | 2,859 | 2,989 | 2,989 | +118 (+4.11%) | 570,171 |
31 Oct 2018 | USD | 2,881 | 2,926 | 2,847 | 2,871 | 2,871 | +22 (+0.77%) | 397,649 |
30 Oct 2018 | USD | 2,776 | 2,864 | 2,756 | 2,849 | 2,849 | +71 (+2.56%) | 380,389 |
29 Oct 2018 | USD | 2,764 | 2,827 | 2,756.8186 | 2,778 | 2,778 | +11 (+0.40%) | 426,724 |
26 Oct 2018 | USD | 2,749 | 2,796 | 2,722 | 2,767 | 2,767 | +4 (+0.14%) | 340,381 |