Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2019 | USD | 4,874 | 4,886 | 4,797 | 4,805 | 4,805 | -31 (-0.64%) | 1,317,400 |
5 Mar 2019 | USD | 4,899 | 4,919 | 4,823 | 4,836 | 4,836 | -69 (-1.41%) | 931,000 |
4 Mar 2019 | USD | 4,919 | 4,934 | 4,875 | 4,905 | 4,905 | +48 (+0.99%) | 1,064,700 |
1 Mar 2019 | USD | 4,817 | 4,864 | 4,816 | 4,857 | 4,857 | +50 (+1.04%) | 1,002,000 |
28 Feb 2019 | USD | 4,871 | 4,874 | 4,800 | 4,807 | 4,807 | -39 (-0.80%) | 1,087,700 |
27 Feb 2019 | USD | 4,845 | 4,872 | 4,834 | 4,846 | 4,846 | -29 (-0.59%) | 1,720,000 |
26 Feb 2019 | USD | 4,857 | 4,882 | 4,835 | 4,875 | 4,875 | -3 (-0.06%) | 948,300 |
25 Feb 2019 | USD | 4,874 | 4,887 | 4,840 | 4,878 | 4,878 | +57 (+1.18%) | 957,200 |
22 Feb 2019 | USD | 4,838 | 4,857 | 4,817 | 4,821 | 4,821 | -2 (-0.04%) | 1,013,100 |
21 Feb 2019 | USD | 4,802 | 4,848 | 4,778 | 4,823 | 4,823 | -6 (-0.12%) | 1,132,700 |
20 Feb 2019 | USD | 4,788 | 4,829 | 4,780 | 4,829 | 4,829 | +41 (+0.86%) | 1,011,200 |
19 Feb 2019 | USD | 4,745 | 4,790 | 4,713 | 4,788 | 4,788 | +19 (+0.40%) | 924,500 |
18 Feb 2019 | USD | 4,794 | 4,794 | 4,743 | 4,769 | 4,769 | +27 (+0.57%) | 808,500 |
15 Feb 2019 | USD | 4,776 | 4,799 | 4,637 | 4,742 | 4,742 | +105 (+2.26%) | 1,549,700 |
14 Feb 2019 | USD | 4,673 | 4,694 | 4,623 | 4,637 | 4,637 | -22 (-0.47%) | 965,200 |
13 Feb 2019 | USD | 4,669 | 4,695 | 4,641 | 4,659 | 4,659 | -17 (-0.36%) | 828,200 |
12 Feb 2019 | USD | 4,603 | 4,680 | 4,581 | 4,676 | 4,676 | +104 (+2.27%) | 936,300 |
11 Feb 2019 | USD | 4,572 | 4,572 | 4,572 | 4,572 | 4,572 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 4,700 | 4,726 | 4,564 | 4,572 | 4,572 | -160 (-3.38%) | 1,362,200 |
7 Feb 2019 | USD | 4,773 | 4,774 | 4,712 | 4,732 | 4,732 | -17 (-0.36%) | 1,207,500 |
6 Feb 2019 | USD | 4,640 | 4,749 | 4,634 | 4,749 | 4,749 | +131 (+2.84%) | 1,624,500 |
5 Feb 2019 | USD | 4,625 | 4,638 | 4,587 | 4,618 | 4,618 | +14 (+0.30%) | 555,500 |
4 Feb 2019 | USD | 4,575 | 4,618 | 4,553 | 4,604 | 4,604 | +45 (+0.99%) | 833,000 |
1 Feb 2019 | USD | 4,559 | 4,619 | 4,521 | 4,559 | 4,559 | +14 (+0.31%) | 1,027,400 |
31 Jan 2019 | USD | 4,610 | 4,629 | 4,521 | 4,545 | 4,545 | 0.0 (0.0%) | 1,639,200 |
30 Jan 2019 | USD | 4,443 | 4,572 | 4,426 | 4,545 | 4,545 | +172 (+3.93%) | 2,857,300 |
29 Jan 2019 | USD | 4,384 | 4,390 | 4,329 | 4,373 | 4,373 | +116 (+2.72%) | 1,288,900 |
28 Jan 2019 | USD | 4,324 | 4,327 | 4,256 | 4,257 | 4,257 | -90 (-2.07%) | 1,095,500 |
25 Jan 2019 | USD | 4,336 | 4,381 | 4,336 | 4,347 | 4,347 | -23 (-0.53%) | 1,011,000 |
24 Jan 2019 | USD | 4,389 | 4,391 | 4,334 | 4,370 | 4,370 | -60 (-1.35%) | 849,200 |