Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2018 | USD | 4,090 | 4,090 | 3,960 | 3,990 | 3,990 | -90 (-2.21%) | 25,615,100 |
6 Dec 2018 | USD | 3,910 | 4,080 | 3,910 | 4,080 | 4,080 | +130 (+3.29%) | 47,642,100 |
5 Dec 2018 | USD | 3,950 | 4,040 | 3,910 | 3,950 | 3,950 | -50 (-1.25%) | 30,515,400 |
4 Dec 2018 | USD | 3,990 | 4,050 | 3,920 | 4,000 | 4,000 | +40 (+1.01%) | 45,990,900 |
3 Dec 2018 | USD | 4,080 | 4,100 | 3,950 | 3,960 | 3,960 | -60 (-1.49%) | 51,990,700 |
30 Nov 2018 | USD | 4,150 | 4,170 | 3,940 | 4,020 | 4,020 | -120 (-2.90%) | 248,474,300 |
29 Nov 2018 | USD | 4,060 | 4,140 | 4,060 | 4,140 | 4,140 | +150 (+3.76%) | 67,164,700 |
28 Nov 2018 | USD | 3,920 | 4,050 | 3,910 | 3,990 | 3,990 | +120 (+3.10%) | 63,465,800 |
27 Nov 2018 | USD | 3,960 | 4,030 | 3,850 | 3,870 | 3,870 | -70 (-1.78%) | 61,331,700 |
26 Nov 2018 | USD | 4,320 | 4,330 | 3,930 | 3,940 | 3,940 | -370 (-8.58%) | 90,097,500 |
23 Nov 2018 | USD | 4,250 | 4,370 | 4,240 | 4,310 | 4,310 | +90 (+2.13%) | 37,523,600 |
22 Nov 2018 | USD | 4,390 | 4,430 | 4,190 | 4,220 | 4,220 | -130 (-2.99%) | 44,667,700 |
21 Nov 2018 | USD | 4,610 | 4,720 | 4,240 | 4,350 | 4,350 | -310 (-6.65%) | 65,978,300 |
20 Nov 2018 | USD | 4,660 | 4,660 | 4,660 | 4,660 | 4,660 | 0.0 (0.0%) | 0 |
19 Nov 2018 | USD | 4,740 | 4,780 | 4,660 | 4,660 | 4,660 | -80 (-1.69%) | 23,279,200 |
16 Nov 2018 | USD | 4,720 | 4,830 | 4,680 | 4,740 | 4,740 | +40 (+0.85%) | 24,047,500 |
15 Nov 2018 | USD | 4,950 | 5,025 | 4,700 | 4,700 | 4,700 | -180 (-3.69%) | 59,573,300 |
14 Nov 2018 | USD | 4,750 | 4,920 | 4,740 | 4,880 | 4,880 | +230 (+4.95%) | 96,979,200 |
13 Nov 2018 | USD | 4,450 | 4,650 | 4,440 | 4,650 | 4,650 | +230 (+5.20%) | 44,704,500 |
12 Nov 2018 | USD | 4,370 | 4,530 | 4,360 | 4,420 | 4,420 | +90 (+2.08%) | 24,190,400 |
9 Nov 2018 | USD | 4,470 | 4,490 | 4,330 | 4,330 | 4,330 | -140 (-3.13%) | 15,214,600 |
8 Nov 2018 | USD | 4,520 | 4,550 | 4,470 | 4,470 | 4,470 | 0.0 (0.0%) | 25,794,600 |
7 Nov 2018 | USD | 4,470 | 4,480 | 4,410 | 4,470 | 4,470 | +20 (+0.45%) | 17,824,800 |
6 Nov 2018 | USD | 4,410 | 4,480 | 4,410 | 4,450 | 4,450 | +60 (+1.37%) | 30,680,100 |
5 Nov 2018 | USD | 4,190 | 4,400 | 4,180 | 4,390 | 4,390 | +190 (+4.52%) | 31,859,800 |
2 Nov 2018 | USD | 4,220 | 4,250 | 4,180 | 4,200 | 4,200 | -30 (-0.71%) | 10,915,900 |
1 Nov 2018 | USD | 4,250 | 4,300 | 4,220 | 4,230 | 4,230 | -20 (-0.47%) | 11,951,200 |
31 Oct 2018 | USD | 4,240 | 4,300 | 4,210 | 4,250 | 4,250 | +60 (+1.43%) | 19,530,400 |
30 Oct 2018 | USD | 4,190 | 4,250 | 4,140 | 4,190 | 4,190 | 0.0 (0.0%) | 13,300,900 |
29 Oct 2018 | USD | 4,250 | 4,320 | 4,180 | 4,190 | 4,190 | -60 (-1.41%) | 27,864,700 |