Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2018 | USD | 1,565 | 1,600 | 1,560 | 1,570 | 1,570 | +10 (+0.64%) | 14,911,800 |
6 Dec 2018 | USD | 1,590 | 1,650 | 1,560 | 1,560 | 1,560 | -30 (-1.89%) | 18,022,600 |
5 Dec 2018 | USD | 1,575 | 1,670 | 1,555 | 1,590 | 1,590 | +15 (+0.95%) | 26,339,100 |
4 Dec 2018 | USD | 1,450 | 1,575 | 1,450 | 1,575 | 1,575 | +125 (+8.62%) | 25,281,900 |
3 Dec 2018 | USD | 1,450 | 1,475 | 1,450 | 1,450 | 1,450 | 0.0 (0.0%) | 18,978,800 |
30 Nov 2018 | USD | 1,435 | 1,470 | 1,410 | 1,450 | 1,450 | +15 (+1.05%) | 19,611,600 |
29 Nov 2018 | USD | 1,415 | 1,450 | 1,415 | 1,435 | 1,435 | +20 (+1.41%) | 19,562,400 |
28 Nov 2018 | USD | 1,415 | 1,425 | 1,415 | 1,415 | 1,415 | 0.0 (0.0%) | 13,660,600 |
27 Nov 2018 | USD | 1,430 | 1,430 | 1,415 | 1,415 | 1,415 | -10 (-0.70%) | 16,392,500 |
26 Nov 2018 | USD | 1,430 | 1,430 | 1,415 | 1,425 | 1,425 | 0.0 (0.0%) | 15,004,300 |
23 Nov 2018 | USD | 1,415 | 1,430 | 1,415 | 1,425 | 1,425 | +10 (+0.71%) | 13,392,400 |
22 Nov 2018 | USD | 1,420 | 1,430 | 1,415 | 1,415 | 1,415 | -5 (-0.35%) | 17,605,200 |
21 Nov 2018 | USD | 1,445 | 1,450 | 1,420 | 1,420 | 1,420 | -25 (-1.73%) | 16,770,900 |
20 Nov 2018 | USD | 1,445 | 1,445 | 1,445 | 1,445 | 1,445 | 0.0 (0.0%) | 0 |
19 Nov 2018 | USD | 1,440 | 1,455 | 1,440 | 1,445 | 1,445 | +5 (+0.35%) | 13,355,100 |
16 Nov 2018 | USD | 1,440 | 1,455 | 1,435 | 1,440 | 1,440 | 0.0 (0.0%) | 19,439,300 |
15 Nov 2018 | USD | 1,460 | 1,465 | 1,410 | 1,440 | 1,440 | -20 (-1.37%) | 14,663,200 |
14 Nov 2018 | USD | 1,520 | 1,530 | 1,460 | 1,460 | 1,460 | -60 (-3.95%) | 12,970,400 |
13 Nov 2018 | USD | 1,520 | 1,525 | 1,510 | 1,520 | 1,520 | 0.0 (0.0%) | 13,215,000 |
12 Nov 2018 | USD | 1,505 | 1,535 | 1,505 | 1,520 | 1,520 | +15 (+1.00%) | 12,467,900 |
9 Nov 2018 | USD | 1,485 | 1,510 | 1,485 | 1,505 | 1,505 | +20 (+1.35%) | 11,413,700 |
8 Nov 2018 | USD | 1,495 | 1,500 | 1,485 | 1,485 | 1,485 | -10 (-0.67%) | 11,617,600 |
7 Nov 2018 | USD | 1,510 | 1,515 | 1,495 | 1,495 | 1,495 | -10 (-0.66%) | 11,469,400 |
6 Nov 2018 | USD | 1,440 | 1,505 | 1,440 | 1,505 | 1,505 | +65 (+4.51%) | 13,612,800 |
5 Nov 2018 | USD | 1,425 | 1,445 | 1,425 | 1,440 | 1,440 | +15 (+1.05%) | 12,399,400 |
2 Nov 2018 | USD | 1,430 | 1,440 | 1,425 | 1,425 | 1,425 | 0.0 (0.0%) | 12,204,900 |
1 Nov 2018 | USD | 1,410 | 1,445 | 1,410 | 1,425 | 1,425 | +20 (+1.42%) | 12,219,200 |
31 Oct 2018 | USD | 1,465 | 1,470 | 1,405 | 1,405 | 1,405 | -55 (-3.77%) | 12,760,100 |
30 Oct 2018 | USD | 1,445 | 1,500 | 1,435 | 1,460 | 1,460 | +20 (+1.39%) | 12,413,400 |
29 Oct 2018 | USD | 1,515 | 1,555 | 1,440 | 1,440 | 1,440 | -70 (-4.64%) | 12,479,500 |