Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2018 | USD | 4,470 | 4,490 | 4,250 | 4,250 | 4,250 | -240 (-5.35%) | 32,077,600 |
25 Oct 2018 | USD | 4,190 | 4,490 | 4,160 | 4,490 | 4,490 | +190 (+4.42%) | 25,579,100 |
24 Oct 2018 | USD | 4,510 | 4,520 | 4,290 | 4,300 | 4,300 | -210 (-4.66%) | 27,168,800 |
23 Oct 2018 | USD | 4,600 | 4,640 | 4,510 | 4,510 | 4,510 | -100 (-2.17%) | 23,360,300 |
22 Oct 2018 | USD | 4,570 | 4,660 | 4,560 | 4,610 | 4,610 | +70 (+1.54%) | 27,245,400 |
19 Oct 2018 | USD | 4,490 | 4,580 | 4,490 | 4,540 | 4,540 | +50 (+1.11%) | 20,393,400 |
18 Oct 2018 | USD | 4,510 | 4,590 | 4,480 | 4,490 | 4,490 | -10 (-0.22%) | 18,713,200 |
17 Oct 2018 | USD | 4,450 | 4,600 | 4,430 | 4,500 | 4,500 | +110 (+2.51%) | 42,250,800 |
16 Oct 2018 | USD | 4,440 | 4,480 | 4,310 | 4,390 | 4,390 | -50 (-1.13%) | 23,007,900 |
15 Oct 2018 | USD | 4,570 | 4,610 | 4,440 | 4,440 | 4,440 | -120 (-2.63%) | 20,091,100 |
12 Oct 2018 | USD | 4,500 | 4,600 | 4,500 | 4,560 | 4,560 | +90 (+2.01%) | 29,412,800 |
11 Oct 2018 | USD | 4,400 | 4,560 | 4,360 | 4,470 | 4,470 | -70 (-1.54%) | 23,564,100 |
10 Oct 2018 | USD | 4,500 | 4,620 | 4,500 | 4,540 | 4,540 | +40 (+0.89%) | 23,170,800 |
9 Oct 2018 | USD | 4,670 | 4,680 | 4,500 | 4,500 | 4,500 | -190 (-4.05%) | 14,837,700 |
8 Oct 2018 | USD | 4,750 | 4,780 | 4,670 | 4,690 | 4,690 | -50 (-1.05%) | 14,236,800 |
5 Oct 2018 | USD | 4,700 | 4,790 | 4,640 | 4,740 | 4,740 | +30 (+0.64%) | 27,384,900 |
4 Oct 2018 | USD | 4,650 | 4,740 | 4,600 | 4,710 | 4,710 | +50 (+1.07%) | 33,505,200 |
3 Oct 2018 | USD | 4,590 | 4,730 | 4,590 | 4,660 | 4,660 | +70 (+1.53%) | 31,540,000 |
2 Oct 2018 | USD | 4,440 | 4,740 | 4,410 | 4,590 | 4,590 | +190 (+4.32%) | 68,013,600 |
1 Oct 2018 | USD | 4,330 | 4,450 | 4,330 | 4,400 | 4,400 | +80 (+1.85%) | 30,505,300 |
28 Sep 2018 | USD | 4,190 | 4,350 | 4,180 | 4,320 | 4,320 | +160 (+3.85%) | 63,262,300 |
27 Sep 2018 | USD | 4,130 | 4,170 | 4,110 | 4,160 | 4,160 | +50 (+1.22%) | 13,987,600 |
26 Sep 2018 | USD | 4,150 | 4,170 | 4,100 | 4,110 | 4,110 | -20 (-0.48%) | 11,987,600 |
25 Sep 2018 | USD | 4,040 | 4,170 | 4,040 | 4,130 | 4,130 | +10 (+0.24%) | 13,013,000 |
24 Sep 2018 | USD | 4,170 | 4,180 | 4,110 | 4,120 | 4,120 | -50 (-1.20%) | 6,572,000 |
21 Sep 2018 | USD | 4,180 | 4,200 | 4,140 | 4,170 | 4,170 | +10 (+0.24%) | 20,881,200 |
20 Sep 2018 | USD | 4,150 | 4,170 | 4,130 | 4,160 | 4,160 | +20 (+0.48%) | 25,321,200 |
19 Sep 2018 | USD | 4,110 | 4,170 | 4,100 | 4,140 | 4,140 | +10 (+0.24%) | 30,723,200 |
18 Sep 2018 | USD | 3,960 | 4,130 | 3,930 | 4,130 | 4,130 | +200 (+5.09%) | 47,601,600 |
17 Sep 2018 | USD | 3,970 | 3,980 | 3,890 | 3,930 | 3,930 | -40 (-1.01%) | 13,694,100 |