Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2019 | USD | 2,455 | 2,493 | 2,444 | 2,487 | 2,487 | +16 (+0.65%) | 198,600 |
15 Apr 2019 | USD | 2,477 | 2,480 | 2,440 | 2,471 | 2,471 | +22 (+0.90%) | 334,100 |
12 Apr 2019 | USD | 2,488 | 2,510 | 2,436 | 2,449 | 2,449 | -1 (-0.04%) | 387,000 |
11 Apr 2019 | USD | 2,443 | 2,473 | 2,432 | 2,450 | 2,450 | -38 (-1.53%) | 389,800 |
10 Apr 2019 | USD | 2,539 | 2,549 | 2,486 | 2,488 | 2,488 | -86 (-3.34%) | 542,300 |
9 Apr 2019 | USD | 2,566 | 2,587 | 2,527 | 2,574 | 2,574 | +7 (+0.27%) | 364,100 |
8 Apr 2019 | USD | 2,599 | 2,609 | 2,549 | 2,567 | 2,567 | -12 (-0.47%) | 269,500 |
5 Apr 2019 | USD | 2,546 | 2,589 | 2,545 | 2,579 | 2,579 | +23 (+0.90%) | 310,300 |
4 Apr 2019 | USD | 2,590 | 2,610 | 2,541 | 2,556 | 2,556 | -15 (-0.58%) | 417,600 |
3 Apr 2019 | USD | 2,530 | 2,579 | 2,515 | 2,571 | 2,571 | +59 (+2.35%) | 467,500 |
2 Apr 2019 | USD | 2,524 | 2,550 | 2,486 | 2,512 | 2,512 | -12 (-0.48%) | 560,800 |
1 Apr 2019 | USD | 2,569 | 2,575 | 2,519 | 2,524 | 2,524 | -34 (-1.33%) | 338,200 |
29 Mar 2019 | USD | 2,598 | 2,611 | 2,532 | 2,558 | 2,558 | -33 (-1.27%) | 340,800 |
28 Mar 2019 | USD | 2,593 | 2,611 | 2,561 | 2,591 | 2,591 | -23 (-0.88%) | 368,000 |
27 Mar 2019 | USD | 2,594 | 2,638 | 2,580 | 2,614 | 2,614 | -39 (-1.47%) | 428,100 |
26 Mar 2019 | USD | 2,640 | 2,678 | 2,613 | 2,653 | 2,653 | +55 (+2.12%) | 549,700 |
25 Mar 2019 | USD | 2,570 | 2,612 | 2,541 | 2,598 | 2,598 | -22 (-0.84%) | 462,100 |
22 Mar 2019 | USD | 2,573 | 2,628 | 2,573 | 2,620 | 2,620 | +48 (+1.87%) | 512,500 |
21 Mar 2019 | USD | 2,572 | 2,572 | 2,572 | 2,572 | 2,572 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 2,572 | 2,598 | 2,559 | 2,572 | 2,572 | 0.0 (0.0%) | 315,700 |
19 Mar 2019 | USD | 2,614 | 2,630 | 2,563 | 2,572 | 2,572 | -64 (-2.43%) | 288,700 |
18 Mar 2019 | USD | 2,603 | 2,639 | 2,603 | 2,636 | 2,636 | +43 (+1.66%) | 191,900 |
15 Mar 2019 | USD | 2,656 | 2,669 | 2,593 | 2,593 | 2,593 | -35 (-1.33%) | 497,200 |
14 Mar 2019 | USD | 2,675 | 2,675 | 2,614 | 2,628 | 2,628 | -45 (-1.68%) | 229,600 |
13 Mar 2019 | USD | 2,660 | 2,688 | 2,633 | 2,673 | 2,673 | +33 (+1.25%) | 293,400 |
12 Mar 2019 | USD | 2,624 | 2,663 | 2,623 | 2,640 | 2,640 | +26 (+0.99%) | 233,700 |
11 Mar 2019 | USD | 2,628 | 2,648 | 2,581 | 2,614 | 2,614 | -15 (-0.57%) | 289,900 |
8 Mar 2019 | USD | 2,721 | 2,721 | 2,606 | 2,629 | 2,629 | -103 (-3.77%) | 559,600 |
7 Mar 2019 | USD | 2,788 | 2,800 | 2,715 | 2,732 | 2,732 | -69 (-2.46%) | 423,300 |
6 Mar 2019 | USD | 2,770 | 2,804 | 2,766 | 2,801 | 2,801 | +32 (+1.16%) | 349,700 |