Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2019 | USD | 2,619 | 2,647 | 2,570 | 2,608 | 2,608 | +7 (+0.27%) | 963,100 |
21 Jan 2019 | USD | 2,660 | 2,687 | 2,596 | 2,601 | 2,601 | +2 (+0.08%) | 955,000 |
18 Jan 2019 | USD | 2,570 | 2,611 | 2,548 | 2,599 | 2,599 | +41 (+1.60%) | 583,700 |
17 Jan 2019 | USD | 2,589 | 2,600 | 2,543 | 2,558 | 2,558 | 0.0 (0.0%) | 642,700 |
16 Jan 2019 | USD | 2,578 | 2,579 | 2,522 | 2,558 | 2,558 | -8 (-0.31%) | 744,700 |
15 Jan 2019 | USD | 2,463 | 2,588 | 2,462 | 2,566 | 2,566 | +79 (+3.18%) | 1,187,700 |
14 Jan 2019 | USD | 2,487 | 2,487 | 2,487 | 2,487 | 2,487 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 2,459 | 2,531 | 2,448 | 2,487 | 2,487 | +35 (+1.43%) | 1,154,400 |
10 Jan 2019 | USD | 2,455 | 2,505 | 2,434 | 2,452 | 2,452 | -3 (-0.12%) | 1,461,400 |
9 Jan 2019 | USD | 2,431 | 2,488 | 2,430 | 2,455 | 2,455 | +86 (+3.63%) | 1,411,100 |
8 Jan 2019 | USD | 2,337 | 2,389 | 2,317 | 2,369 | 2,369 | +55 (+2.38%) | 1,217,000 |
7 Jan 2019 | USD | 2,311 | 2,331 | 2,271 | 2,314 | 2,314 | +122 (+5.57%) | 989,300 |
4 Jan 2019 | USD | 2,166 | 2,219 | 2,161 | 2,192 | 2,192 | -24 (-1.08%) | 1,046,800 |
3 Jan 2019 | USD | 2,216 | 2,216 | 2,216 | 2,216 | 2,216 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 2,216 | 2,216 | 2,216 | 2,216 | 2,216 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 2,216 | 2,216 | 2,216 | 2,216 | 2,216 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 2,216 | 2,216 | 2,216 | 2,216 | 2,216 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 2,214 | 2,229 | 2,185 | 2,216 | 2,216 | -38 (-1.69%) | 1,274,400 |
27 Dec 2018 | USD | 2,274 | 2,295 | 2,188 | 2,254 | 2,254 | +180 (+8.68%) | 1,594,300 |
26 Dec 2018 | USD | 2,065 | 2,147 | 2,029 | 2,074 | 2,074 | +29 (+1.42%) | 1,492,100 |
25 Dec 2018 | USD | 2,064 | 2,103 | 2,030 | 2,045 | 2,045 | -119 (-5.50%) | 1,100,400 |
21 Dec 2018 | USD | 2,118 | 2,192 | 2,118 | 2,164 | 2,164 | +35 (+1.64%) | 2,025,900 |
20 Dec 2018 | USD | 2,209 | 2,237 | 2,100 | 2,129 | 2,129 | -125 (-5.55%) | 1,571,600 |
19 Dec 2018 | USD | 2,291 | 2,300 | 2,217 | 2,254 | 2,254 | -54 (-2.34%) | 1,769,700 |
18 Dec 2018 | USD | 2,391 | 2,418 | 2,306 | 2,308 | 2,308 | -157 (-6.37%) | 1,409,400 |
17 Dec 2018 | USD | 2,540 | 2,543 | 2,459 | 2,465 | 2,465 | -96 (-3.75%) | 1,124,800 |
14 Dec 2018 | USD | 2,668 | 2,669 | 2,549 | 2,561 | 2,561 | -115 (-4.30%) | 784,000 |
13 Dec 2018 | USD | 2,680 | 2,689 | 2,578 | 2,676 | 2,676 | +21 (+0.79%) | 815,300 |
12 Dec 2018 | USD | 2,564 | 2,659 | 2,505 | 2,655 | 2,655 | +102 (+4.00%) | 948,500 |
11 Dec 2018 | USD | 2,713 | 2,730 | 2,548 | 2,553 | 2,553 | -140 (-5.20%) | 1,107,300 |