Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2018 | USD | 5,050 | 5,190 | 5,050 | 5,150 | 5,150 | 0.0 (0.0%) | 288,460 |
12 Nov 2018 | USD | 5,240 | 5,240 | 5,150 | 5,150 | 5,150 | -90 (-1.72%) | 294,160 |
9 Nov 2018 | USD | 5,390 | 5,390 | 5,240 | 5,240 | 5,240 | -130 (-2.42%) | 490,770 |
8 Nov 2018 | USD | 5,400 | 5,510 | 5,350 | 5,370 | 5,370 | +40 (+0.75%) | 1,064,010 |
7 Nov 2018 | USD | 5,220 | 5,510 | 5,200 | 5,330 | 5,330 | +130 (+2.50%) | 1,300,990 |
6 Nov 2018 | USD | 5,140 | 5,350 | 5,090 | 5,200 | 5,200 | +150 (+2.97%) | 608,060 |
5 Nov 2018 | USD | 5,100 | 5,140 | 5,000 | 5,050 | 5,050 | +10 (+0.20%) | 116,260 |
2 Nov 2018 | USD | 4,990 | 5,090 | 4,900 | 5,040 | 5,040 | +140 (+2.86%) | 265,840 |
1 Nov 2018 | USD | 5,140 | 5,140 | 4,900 | 4,900 | 4,900 | -240 (-4.67%) | 375,650 |
31 Oct 2018 | USD | 5,180 | 5,190 | 5,080 | 5,140 | 5,140 | +140 (+2.80%) | 600,600 |
30 Oct 2018 | USD | 5,000 | 5,190 | 5,000 | 5,000 | 5,000 | -90 (-1.77%) | 430,650 |
29 Oct 2018 | USD | 5,260 | 5,290 | 5,090 | 5,090 | 5,090 | -220 (-4.14%) | 132,900 |
26 Oct 2018 | USD | 5,400 | 5,400 | 5,250 | 5,310 | 5,310 | -30 (-0.56%) | 327,170 |
25 Oct 2018 | USD | 5,200 | 5,350 | 5,200 | 5,340 | 5,340 | -130 (-2.38%) | 352,460 |
24 Oct 2018 | USD | 5,410 | 5,550 | 5,300 | 5,470 | 5,470 | +70 (+1.30%) | 593,920 |
23 Oct 2018 | USD | 5,400 | 5,400 | 5,200 | 5,400 | 5,400 | +100 (+1.89%) | 655,200 |
22 Oct 2018 | USD | 5,560 | 5,560 | 5,300 | 5,300 | 5,300 | -200 (-3.64%) | 285,970 |
19 Oct 2018 | USD | 5,400 | 5,590 | 5,400 | 5,500 | 5,500 | -50 (-0.90%) | 162,410 |
18 Oct 2018 | USD | 5,550 | 5,800 | 5,480 | 5,550 | 5,550 | +70 (+1.28%) | 1,049,980 |
17 Oct 2018 | USD | 5,200 | 5,480 | 5,200 | 5,480 | 5,480 | +350 (+6.82%) | 1,334,370 |
16 Oct 2018 | USD | 5,050 | 5,140 | 5,040 | 5,130 | 5,130 | +80 (+1.58%) | 201,870 |
15 Oct 2018 | USD | 5,300 | 5,300 | 5,050 | 5,050 | 5,050 | -70 (-1.37%) | 90,170 |
12 Oct 2018 | USD | 4,910 | 5,190 | 4,910 | 5,120 | 5,120 | +70 (+1.39%) | 263,450 |
11 Oct 2018 | USD | 5,200 | 5,380 | 5,050 | 5,050 | 5,050 | -320 (-5.96%) | 811,710 |
10 Oct 2018 | USD | 5,370 | 5,480 | 5,370 | 5,370 | 5,370 | -20 (-0.37%) | 452,110 |
9 Oct 2018 | USD | 5,590 | 5,630 | 5,370 | 5,390 | 5,390 | -200 (-3.58%) | 679,460 |
8 Oct 2018 | USD | 5,700 | 5,730 | 5,530 | 5,590 | 5,590 | -110 (-1.93%) | 566,610 |
5 Oct 2018 | USD | 5,770 | 5,840 | 5,700 | 5,700 | 5,700 | -100 (-1.72%) | 422,600 |
4 Oct 2018 | USD | 5,800 | 5,890 | 5,740 | 5,800 | 5,800 | 0.0 (0.0%) | 356,690 |
3 Oct 2018 | USD | 5,820 | 5,900 | 5,750 | 5,800 | 5,800 | -20 (-0.34%) | 286,700 |