Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | USD | 1,965 | 1,965 | 1,945 | 1,950 | 1,950 | -10 (-0.51%) | 1,541,585 |
23 Oct 2018 | USD | 1,980 | 1,980 | 1,940 | 1,960 | 1,960 | -20 (-1.01%) | 1,957,599 |
22 Oct 2018 | USD | 1,990 | 1,995 | 1,980 | 1,980 | 1,980 | -5 (-0.25%) | 2,037,083 |
19 Oct 2018 | USD | 2,000 | 2,005 | 1,980 | 1,985 | 1,985 | -50 (-2.46%) | 1,433,717 |
18 Oct 2018 | USD | 2,050 | 2,050 | 2,030 | 2,035 | 2,035 | -15 (-0.73%) | 8,071,707 |
17 Oct 2018 | USD | 2,045 | 2,055 | 2,040 | 2,050 | 2,050 | +5 (+0.24%) | 2,424,866 |
16 Oct 2018 | USD | 2,050 | 2,060 | 2,045 | 2,045 | 2,045 | -5 (-0.24%) | 789,676 |
15 Oct 2018 | USD | 2,050 | 2,050 | 2,050 | 2,050 | 2,050 | 0.0 (0.0%) | 0 |
12 Oct 2018 | USD | 2,050 | 2,060 | 2,050 | 2,050 | 2,050 | +5 (+0.24%) | 1,233,224 |
11 Oct 2018 | USD | 2,050 | 2,060 | 2,045 | 2,045 | 2,045 | -5 (-0.24%) | 644,540 |
10 Oct 2018 | USD | 2,050 | 2,055 | 2,050 | 2,050 | 2,050 | 0.0 (0.0%) | 1,381,293 |
9 Oct 2018 | USD | 2,025 | 2,050 | 2,025 | 2,050 | 2,050 | +25 (+1.23%) | 2,355,552 |
8 Oct 2018 | USD | 2,020 | 2,025 | 2,020 | 2,025 | 2,025 | +5 (+0.25%) | 637,087 |
5 Oct 2018 | USD | 2,020 | 2,020 | 2,015 | 2,020 | 2,020 | +5 (+0.25%) | 1,209,955 |
4 Oct 2018 | USD | 2,015 | 2,015 | 2,010 | 2,015 | 2,015 | 0.0 (0.0%) | 1,212,236 |
3 Oct 2018 | USD | 2,010 | 2,015 | 2,005 | 2,015 | 2,015 | +10 (+0.50%) | 1,227,487 |
2 Oct 2018 | USD | 2,005 | 2,010 | 2,000 | 2,005 | 2,005 | 0.0 (0.0%) | 3,348,562 |
1 Oct 2018 | USD | 2,005 | 2,010 | 2,005 | 2,005 | 2,005 | 0.0 (0.0%) | 914,686 |
28 Sep 2018 | USD | 2,010 | 2,020 | 2,005 | 2,005 | 2,005 | 0.0 (0.0%) | 1,057,101 |
27 Sep 2018 | USD | 2,010 | 2,015 | 2,005 | 2,005 | 2,005 | 0.0 (0.0%) | 545,755 |
26 Sep 2018 | USD | 2,010 | 2,010 | 2,005 | 2,005 | 2,005 | +5 (+0.25%) | 165,974 |
25 Sep 2018 | USD | 2,015 | 2,015 | 2,000 | 2,000 | 2,000 | -15 (-0.74%) | 432,653 |
24 Sep 2018 | USD | 1,995 | 2,015 | 1,995 | 2,015 | 2,015 | +15 (+0.75%) | 919,259 |
21 Sep 2018 | USD | 2,005 | 2,005 | 1,995 | 2,000 | 2,000 | -5 (-0.25%) | 2,161,925 |
20 Sep 2018 | USD | 2,010 | 2,010 | 2,005 | 2,005 | 2,005 | -5 (-0.25%) | 800,660 |
19 Sep 2018 | USD | 2,020 | 2,020 | 2,000 | 2,010 | 2,010 | -5 (-0.25%) | 655,911 |
18 Sep 2018 | USD | 2,020 | 2,020 | 2,010 | 2,015 | 2,015 | 0.0 (0.0%) | 1,271,192 |
17 Sep 2018 | USD | 2,015 | 2,020 | 2,010 | 2,015 | 2,015 | -5 (-0.25%) | 553,563 |
14 Sep 2018 | USD | 2,015 | 2,020 | 2,005 | 2,020 | 2,020 | +10 (+0.50%) | 2,318,846 |
13 Sep 2018 | USD | 2,020 | 2,025 | 2,005 | 2,010 | 2,010 | -10 (-0.50%) | 550,914 |