Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | USD | 2,902 | 2,902 | 2,858 | 2,877 | 2,877 | -43 (-1.47%) | 551,700 |
4 Mar 2019 | USD | 2,859 | 2,924 | 2,831 | 2,920 | 2,920 | +90 (+3.18%) | 929,500 |
1 Mar 2019 | USD | 2,830 | 2,888 | 2,822 | 2,830 | 2,830 | +20 (+0.71%) | 955,100 |
28 Feb 2019 | USD | 2,865 | 2,870 | 2,809 | 2,810 | 2,810 | -49 (-1.71%) | 694,500 |
27 Feb 2019 | USD | 2,888 | 2,899 | 2,858 | 2,859 | 2,859 | -8 (-0.28%) | 843,500 |
26 Feb 2019 | USD | 2,890 | 2,926 | 2,848 | 2,867 | 2,867 | -12 (-0.42%) | 575,700 |
25 Feb 2019 | USD | 2,869 | 2,898 | 2,860 | 2,879 | 2,879 | +20 (+0.70%) | 537,200 |
22 Feb 2019 | USD | 2,878 | 2,895 | 2,849 | 2,859 | 2,859 | -36 (-1.24%) | 449,200 |
21 Feb 2019 | USD | 2,881 | 2,903 | 2,841 | 2,895 | 2,895 | -10 (-0.34%) | 756,000 |
20 Feb 2019 | USD | 2,970 | 2,972 | 2,898 | 2,905 | 2,905 | -40 (-1.36%) | 678,800 |
19 Feb 2019 | USD | 2,963 | 2,969 | 2,933 | 2,945 | 2,945 | -35 (-1.17%) | 448,300 |
18 Feb 2019 | USD | 2,968 | 2,983 | 2,929 | 2,980 | 2,980 | +102 (+3.54%) | 662,600 |
15 Feb 2019 | USD | 2,920 | 2,920 | 2,861 | 2,878 | 2,878 | -68 (-2.31%) | 565,100 |
14 Feb 2019 | USD | 2,990 | 2,995 | 2,944 | 2,946 | 2,946 | -14 (-0.47%) | 713,300 |
13 Feb 2019 | USD | 2,875 | 2,975 | 2,874 | 2,960 | 2,960 | +130 (+4.59%) | 1,266,100 |
12 Feb 2019 | USD | 2,774 | 2,842 | 2,745 | 2,830 | 2,830 | +106 (+3.89%) | 657,100 |
11 Feb 2019 | USD | 2,724 | 2,724 | 2,724 | 2,724 | 2,724 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 2,753 | 2,781 | 2,696 | 2,724 | 2,724 | -109 (-3.85%) | 688,600 |
7 Feb 2019 | USD | 2,845 | 2,876 | 2,812 | 2,833 | 2,833 | -15 (-0.53%) | 543,000 |
6 Feb 2019 | USD | 2,858 | 2,879 | 2,824 | 2,848 | 2,848 | -5 (-0.18%) | 860,200 |
5 Feb 2019 | USD | 2,773 | 2,860 | 2,737 | 2,853 | 2,853 | +135 (+4.97%) | 1,458,100 |
4 Feb 2019 | USD | 2,650 | 2,718 | 2,641 | 2,718 | 2,718 | +33 (+1.23%) | 650,600 |
1 Feb 2019 | USD | 2,712 | 2,763 | 2,665 | 2,685 | 2,685 | -32 (-1.18%) | 1,085,900 |
31 Jan 2019 | USD | 2,550 | 2,739 | 2,520 | 2,717 | 2,717 | +174 (+6.84%) | 1,578,000 |
30 Jan 2019 | USD | 2,581 | 2,595 | 2,524 | 2,543 | 2,543 | -43 (-1.66%) | 824,000 |
29 Jan 2019 | USD | 2,536 | 2,591 | 2,523 | 2,586 | 2,586 | +33 (+1.29%) | 445,400 |
28 Jan 2019 | USD | 2,590 | 2,633 | 2,546 | 2,553 | 2,553 | -37 (-1.43%) | 731,300 |
25 Jan 2019 | USD | 2,562 | 2,625 | 2,550 | 2,590 | 2,590 | -6 (-0.23%) | 612,800 |
24 Jan 2019 | USD | 2,536 | 2,597 | 2,520 | 2,596 | 2,596 | +64 (+2.53%) | 862,800 |
23 Jan 2019 | USD | 2,567 | 2,589 | 2,505 | 2,532 | 2,532 | -76 (-2.91%) | 991,100 |