Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | USD | 2,789 | 2,794 | 2,726 | 2,769 | 2,769 | -6 (-0.22%) | 528,400 |
4 Mar 2019 | USD | 2,800 | 2,841 | 2,740 | 2,775 | 2,775 | +35 (+1.28%) | 502,800 |
1 Mar 2019 | USD | 2,710 | 2,757 | 2,691 | 2,740 | 2,740 | +36 (+1.33%) | 321,300 |
28 Feb 2019 | USD | 2,717 | 2,724 | 2,682 | 2,704 | 2,704 | -7 (-0.26%) | 331,300 |
27 Feb 2019 | USD | 2,703 | 2,717 | 2,691 | 2,711 | 2,711 | +21 (+0.78%) | 215,100 |
26 Feb 2019 | USD | 2,699 | 2,699 | 2,661 | 2,690 | 2,690 | -9 (-0.33%) | 298,900 |
25 Feb 2019 | USD | 2,765 | 2,765 | 2,697 | 2,699 | 2,699 | -40 (-1.46%) | 353,000 |
22 Feb 2019 | USD | 2,671 | 2,760 | 2,657 | 2,739 | 2,739 | +43 (+1.59%) | 306,300 |
21 Feb 2019 | USD | 2,665 | 2,710 | 2,665 | 2,696 | 2,696 | +24 (+0.90%) | 334,600 |
20 Feb 2019 | USD | 2,724 | 2,728 | 2,663 | 2,672 | 2,672 | -66 (-2.41%) | 369,000 |
19 Feb 2019 | USD | 2,719 | 2,753 | 2,698 | 2,738 | 2,738 | +43 (+1.60%) | 368,900 |
18 Feb 2019 | USD | 2,757 | 2,760 | 2,650 | 2,695 | 2,695 | -12 (-0.44%) | 401,500 |
15 Feb 2019 | USD | 2,679 | 2,708 | 2,636 | 2,707 | 2,707 | -1 (-0.04%) | 495,000 |
14 Feb 2019 | USD | 2,615 | 2,720 | 2,612 | 2,708 | 2,708 | +88 (+3.36%) | 618,900 |
13 Feb 2019 | USD | 2,679 | 2,715 | 2,613 | 2,620 | 2,620 | -46 (-1.73%) | 714,200 |
12 Feb 2019 | USD | 2,554 | 2,675 | 2,521 | 2,666 | 2,666 | +113 (+4.43%) | 638,700 |
11 Feb 2019 | USD | 2,553 | 2,553 | 2,553 | 2,553 | 2,553 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 2,460 | 2,592 | 2,430 | 2,553 | 2,553 | -199 (-7.23%) | 1,091,200 |
7 Feb 2019 | USD | 2,816 | 2,822 | 2,725 | 2,752 | 2,752 | -93 (-3.27%) | 764,400 |
6 Feb 2019 | USD | 2,872 | 2,893 | 2,840 | 2,845 | 2,845 | -27 (-0.94%) | 414,500 |
5 Feb 2019 | USD | 2,884 | 2,887 | 2,844 | 2,872 | 2,872 | +23 (+0.81%) | 494,000 |
4 Feb 2019 | USD | 2,784 | 2,860 | 2,782 | 2,849 | 2,849 | +94 (+3.41%) | 502,700 |
1 Feb 2019 | USD | 2,749 | 2,776 | 2,726 | 2,755 | 2,755 | +2 (+0.07%) | 355,300 |
31 Jan 2019 | USD | 2,690 | 2,756 | 2,689 | 2,753 | 2,753 | +96 (+3.61%) | 475,300 |
30 Jan 2019 | USD | 2,695 | 2,737 | 2,630 | 2,657 | 2,657 | -138 (-4.94%) | 1,026,500 |
29 Jan 2019 | USD | 2,763 | 2,800 | 2,744 | 2,795 | 2,795 | +22 (+0.79%) | 405,200 |
28 Jan 2019 | USD | 2,773 | 2,799 | 2,757 | 2,773 | 2,773 | -15 (-0.54%) | 423,300 |
25 Jan 2019 | USD | 2,738 | 2,795 | 2,726 | 2,788 | 2,788 | +42 (+1.53%) | 585,000 |
24 Jan 2019 | USD | 2,691 | 2,750 | 2,691 | 2,746 | 2,746 | +28 (+1.03%) | 441,400 |
23 Jan 2019 | USD | 2,698 | 2,741 | 2,684 | 2,718 | 2,718 | -5 (-0.18%) | 448,500 |