Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | USD | 4,105 | 4,152 | 4,076 | 4,152 | 4,152 | +53 (+1.29%) | 46,252 |
30 Oct 2018 | USD | 4,170 | 4,194 | 4,099 | 4,099 | 4,099 | -101 (-2.40%) | 50,174 |
29 Oct 2018 | USD | 4,137 | 4,220 | 4,112 | 4,200 | 4,200 | +63 (+1.52%) | 34,199 |
26 Oct 2018 | USD | 4,127 | 4,187 | 4,087 | 4,137 | 4,137 | -43 (-1.03%) | 81,595 |
25 Oct 2018 | USD | 4,130 | 4,262 | 4,130 | 4,180 | 4,180 | +15 (+0.36%) | 66,107 |
24 Oct 2018 | USD | 4,252 | 4,276 | 4,165 | 4,165 | 4,165 | -74 (-1.75%) | 56,935 |
23 Oct 2018 | USD | 4,214 | 4,329 | 4,125 | 4,239 | 4,239 | +26 (+0.62%) | 44,036 |
22 Oct 2018 | USD | 4,300 | 4,315 | 4,205 | 4,213 | 4,213 | -87 (-2.02%) | 37,056 |
19 Oct 2018 | USD | 4,327 | 4,361 | 4,270 | 4,300 | 4,300 | -14 (-0.32%) | 64,209 |
18 Oct 2018 | USD | 4,350 | 4,350 | 4,268 | 4,314 | 4,314 | -36 (-0.83%) | 32,726 |
17 Oct 2018 | USD | 4,219 | 4,350 | 4,218 | 4,350 | 4,350 | +34 (+0.79%) | 57,137 |
16 Oct 2018 | USD | 4,235 | 4,350 | 4,234 | 4,316 | 4,316 | +112 (+2.66%) | 89,016 |
15 Oct 2018 | USD | 4,206 | 4,250 | 4,204 | 4,204 | 4,204 | -36 (-0.85%) | 32,843 |
12 Oct 2018 | USD | 4,225 | 4,288 | 4,153 | 4,240 | 4,240 | +18 (+0.43%) | 63,105 |
11 Oct 2018 | USD | 4,085 | 4,249 | 4,060 | 4,222 | 4,222 | +112 (+2.73%) | 74,849 |
10 Oct 2018 | USD | 4,150 | 4,180 | 4,090 | 4,110 | 4,110 | -30 (-0.72%) | 21,288 |
9 Oct 2018 | USD | 4,142 | 4,180 | 4,131 | 4,140 | 4,140 | -12 (-0.29%) | 17,439 |
8 Oct 2018 | USD | 4,192 | 4,205 | 4,152 | 4,152 | 4,152 | +2 (+0.05%) | 26,150 |
5 Oct 2018 | USD | 4,170 | 4,194 | 4,111 | 4,150 | 4,150 | -20 (-0.48%) | 34,975 |
4 Oct 2018 | USD | 4,167 | 4,197 | 4,136 | 4,170 | 4,170 | -10 (-0.24%) | 44,561 |
3 Oct 2018 | USD | 4,150 | 4,236 | 4,149 | 4,180 | 4,180 | +35 (+0.84%) | 62,963 |
2 Oct 2018 | USD | 4,094 | 4,157 | 4,071 | 4,145 | 4,145 | +55 (+1.34%) | 55,400 |
1 Oct 2018 | USD | 4,107 | 4,129 | 4,072 | 4,090 | 4,090 | -38 (-0.92%) | 22,272 |
28 Sep 2018 | USD | 4,090 | 4,128 | 4,033 | 4,128 | 4,128 | +34 (+0.83%) | 49,276 |
27 Sep 2018 | USD | 4,050 | 4,094 | 4,014 | 4,094 | 4,094 | +46 (+1.14%) | 31,906 |
26 Sep 2018 | USD | 4,066 | 4,092 | 3,928 | 4,048 | 4,048 | -5 (-0.12%) | 66,414 |
25 Sep 2018 | USD | 4,079 | 4,085 | 4,053 | 4,053 | 4,053 | -7 (-0.17%) | 74,394 |
24 Sep 2018 | USD | 4,124 | 4,165 | 4,055 | 4,060 | 4,060 | -62 (-1.50%) | 46,946 |
21 Sep 2018 | USD | 4,077 | 4,129 | 4,070 | 4,122 | 4,122 | +47 (+1.15%) | 115,738 |
20 Sep 2018 | USD | 4,100 | 4,152 | 4,075 | 4,075 | 4,075 | -14 (-0.34%) | 101,171 |