Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2019 | USD | 2,731 | 2,765 | 2,695 | 2,723 | 2,723 | -22 (-0.80%) | 514,000 |
21 Jan 2019 | USD | 2,761 | 2,780 | 2,735 | 2,745 | 2,745 | +6 (+0.22%) | 457,700 |
18 Jan 2019 | USD | 2,701 | 2,760 | 2,689 | 2,739 | 2,739 | +25 (+0.92%) | 621,300 |
17 Jan 2019 | USD | 2,666 | 2,745 | 2,645 | 2,714 | 2,714 | +43 (+1.61%) | 612,400 |
16 Jan 2019 | USD | 2,694 | 2,726 | 2,664 | 2,671 | 2,671 | +17 (+0.64%) | 743,600 |
15 Jan 2019 | USD | 2,620 | 2,673 | 2,616 | 2,654 | 2,654 | +60 (+2.31%) | 625,800 |
14 Jan 2019 | USD | 2,594 | 2,594 | 2,594 | 2,594 | 2,594 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 2,564 | 2,623 | 2,551 | 2,594 | 2,594 | +41 (+1.61%) | 525,700 |
10 Jan 2019 | USD | 2,507 | 2,558 | 2,468 | 2,553 | 2,553 | +23 (+0.91%) | 594,300 |
9 Jan 2019 | USD | 2,512 | 2,542 | 2,463 | 2,530 | 2,530 | +28 (+1.12%) | 662,600 |
8 Jan 2019 | USD | 2,522 | 2,546 | 2,490 | 2,502 | 2,502 | -23 (-0.91%) | 649,200 |
7 Jan 2019 | USD | 2,450 | 2,527 | 2,431 | 2,525 | 2,525 | +126 (+5.25%) | 947,900 |
4 Jan 2019 | USD | 2,263 | 2,407 | 2,223 | 2,399 | 2,399 | +97 (+4.21%) | 686,700 |
3 Jan 2019 | USD | 2,302 | 2,302 | 2,302 | 2,302 | 2,302 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 2,302 | 2,302 | 2,302 | 2,302 | 2,302 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 2,302 | 2,302 | 2,302 | 2,302 | 2,302 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 2,302 | 2,302 | 2,302 | 2,302 | 2,302 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 2,262 | 2,353 | 2,250 | 2,302 | 2,302 | +31 (+1.37%) | 514,900 |
27 Dec 2018 | USD | 2,292 | 2,295 | 2,227 | 2,271 | 2,271 | +89 (+4.08%) | 497,700 |
26 Dec 2018 | USD | 2,190 | 2,212 | 2,137 | 2,182 | 2,182 | +34 (+1.58%) | 606,400 |
25 Dec 2018 | USD | 2,100 | 2,166 | 2,064 | 2,148 | 2,148 | -26 (-1.20%) | 1,031,000 |
21 Dec 2018 | USD | 2,249 | 2,249 | 2,140 | 2,174 | 2,174 | -42 (-1.90%) | 1,026,300 |
20 Dec 2018 | USD | 2,310 | 2,328 | 2,198 | 2,216 | 2,216 | -123 (-5.26%) | 640,000 |
19 Dec 2018 | USD | 2,395 | 2,410 | 2,315 | 2,339 | 2,339 | -38 (-1.60%) | 446,300 |
18 Dec 2018 | USD | 2,396 | 2,426 | 2,371 | 2,377 | 2,377 | -45 (-1.86%) | 410,800 |
17 Dec 2018 | USD | 2,484 | 2,515 | 2,417 | 2,422 | 2,422 | -69 (-2.77%) | 417,000 |
14 Dec 2018 | USD | 2,526 | 2,552 | 2,458 | 2,491 | 2,491 | -26 (-1.03%) | 713,900 |
13 Dec 2018 | USD | 2,455 | 2,517 | 2,431 | 2,517 | 2,517 | +84 (+3.45%) | 438,800 |
12 Dec 2018 | USD | 2,369 | 2,439 | 2,368 | 2,433 | 2,433 | +64 (+2.70%) | 404,700 |
11 Dec 2018 | USD | 2,420 | 2,443 | 2,361 | 2,369 | 2,369 | -74 (-3.03%) | 438,000 |