Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2019 | USD | 4,475 | 4,475 | 4,402 | 4,430 | 4,430 | -16 (-0.36%) | 898,600 |
22 Jan 2019 | USD | 4,458 | 4,470 | 4,405 | 4,446 | 4,446 | +4 (+0.09%) | 973,200 |
21 Jan 2019 | USD | 4,445 | 4,479 | 4,424 | 4,442 | 4,442 | +37 (+0.84%) | 742,200 |
18 Jan 2019 | USD | 4,379 | 4,418 | 4,344 | 4,405 | 4,405 | +50 (+1.15%) | 772,400 |
17 Jan 2019 | USD | 4,341 | 4,372 | 4,329 | 4,355 | 4,355 | +36 (+0.83%) | 659,400 |
16 Jan 2019 | USD | 4,300 | 4,319 | 4,274 | 4,319 | 4,319 | +47 (+1.10%) | 1,015,200 |
15 Jan 2019 | USD | 4,201 | 4,290 | 4,171 | 4,272 | 4,272 | -87 (-2.00%) | 1,275,700 |
14 Jan 2019 | USD | 4,359 | 4,359 | 4,359 | 4,359 | 4,359 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 4,380 | 4,390 | 4,333 | 4,359 | 4,359 | +20 (+0.46%) | 1,448,900 |
10 Jan 2019 | USD | 4,321 | 4,341 | 4,270 | 4,339 | 4,339 | -61 (-1.39%) | 1,148,100 |
9 Jan 2019 | USD | 4,353 | 4,425 | 4,346 | 4,400 | 4,400 | +75 (+1.73%) | 1,034,600 |
8 Jan 2019 | USD | 4,406 | 4,418 | 4,322 | 4,325 | 4,325 | -40 (-0.92%) | 1,543,100 |
7 Jan 2019 | USD | 4,380 | 4,402 | 4,329 | 4,365 | 4,365 | +109 (+2.56%) | 1,350,200 |
4 Jan 2019 | USD | 4,199 | 4,256 | 4,179 | 4,256 | 4,256 | -13 (-0.30%) | 1,337,200 |
3 Jan 2019 | USD | 4,269 | 4,269 | 4,269 | 4,269 | 4,269 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 4,269 | 4,269 | 4,269 | 4,269 | 4,269 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 4,269 | 4,269 | 4,269 | 4,269 | 4,269 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 4,269 | 4,269 | 4,269 | 4,269 | 4,269 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 4,257 | 4,308 | 4,235 | 4,269 | 4,269 | -40 (-0.93%) | 992,600 |
27 Dec 2018 | USD | 4,208 | 4,347 | 4,208 | 4,309 | 4,309 | +217 (+5.30%) | 1,449,300 |
26 Dec 2018 | USD | 4,110 | 4,165 | 4,023 | 4,092 | 4,092 | -44 (-1.06%) | 1,401,200 |
25 Dec 2018 | USD | 4,241 | 4,241 | 4,135 | 4,136 | 4,136 | -255 (-5.81%) | 1,648,600 |
21 Dec 2018 | USD | 4,370 | 4,429 | 4,349 | 4,391 | 4,391 | +21 (+0.48%) | 1,905,200 |
20 Dec 2018 | USD | 4,391 | 4,467 | 4,347 | 4,370 | 4,370 | -86 (-1.93%) | 1,322,200 |
19 Dec 2018 | USD | 4,399 | 4,493 | 4,387 | 4,456 | 4,456 | +6 (+0.13%) | 1,150,800 |
18 Dec 2018 | USD | 4,474 | 4,503 | 4,446 | 4,450 | 4,450 | -83 (-1.83%) | 1,107,000 |
17 Dec 2018 | USD | 4,532 | 4,550 | 4,467 | 4,533 | 4,533 | +39 (+0.87%) | 1,174,600 |
14 Dec 2018 | USD | 4,533 | 4,553 | 4,486 | 4,494 | 4,494 | -45 (-0.99%) | 2,110,300 |
13 Dec 2018 | USD | 4,484 | 4,557 | 4,477 | 4,539 | 4,539 | +55 (+1.23%) | 1,151,600 |
12 Dec 2018 | USD | 4,458 | 4,488 | 4,432 | 4,484 | 4,484 | +104 (+2.37%) | 1,770,500 |