Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2019 | USD | 4,820 | 4,850 | 4,785 | 4,850 | 4,850 | -10 (-0.21%) | 509,100 |
5 Mar 2019 | USD | 4,875 | 4,890 | 4,830 | 4,860 | 4,860 | -55 (-1.12%) | 465,400 |
4 Mar 2019 | USD | 4,910 | 4,980 | 4,895 | 4,915 | 4,915 | +10 (+0.20%) | 493,700 |
1 Mar 2019 | USD | 4,945 | 4,955 | 4,885 | 4,905 | 4,905 | -5 (-0.10%) | 353,300 |
28 Feb 2019 | USD | 4,970 | 4,975 | 4,910 | 4,910 | 4,910 | -60 (-1.21%) | 603,800 |
27 Feb 2019 | USD | 4,985 | 5,020 | 4,965 | 4,970 | 4,970 | -40 (-0.80%) | 392,400 |
26 Feb 2019 | USD | 4,985 | 5,030 | 4,985 | 5,010 | 5,010 | -20 (-0.40%) | 334,100 |
25 Feb 2019 | USD | 5,030 | 5,050 | 5,010 | 5,030 | 5,030 | -20 (-0.40%) | 288,000 |
22 Feb 2019 | USD | 4,995 | 5,070 | 4,995 | 5,050 | 5,050 | +30 (+0.60%) | 255,700 |
21 Feb 2019 | USD | 5,000 | 5,080 | 4,990 | 5,020 | 5,020 | +30 (+0.60%) | 396,000 |
20 Feb 2019 | USD | 4,935 | 5,000 | 4,920 | 4,990 | 4,990 | +35 (+0.71%) | 364,600 |
19 Feb 2019 | USD | 4,820 | 4,975 | 4,820 | 4,955 | 4,955 | +195 (+4.10%) | 661,300 |
18 Feb 2019 | USD | 4,665 | 4,775 | 4,655 | 4,760 | 4,760 | +80 (+1.71%) | 666,100 |
15 Feb 2019 | USD | 4,855 | 4,875 | 4,655 | 4,680 | 4,680 | -130 (-2.70%) | 873,600 |
14 Feb 2019 | USD | 4,870 | 4,925 | 4,765 | 4,810 | 4,810 | -60 (-1.23%) | 906,000 |
13 Feb 2019 | USD | 4,850 | 4,890 | 4,810 | 4,870 | 4,870 | +20 (+0.41%) | 327,700 |
12 Feb 2019 | USD | 4,820 | 4,885 | 4,815 | 4,850 | 4,850 | +40 (+0.83%) | 429,500 |
11 Feb 2019 | USD | 4,810 | 4,810 | 4,810 | 4,810 | 4,810 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 4,860 | 4,870 | 4,790 | 4,810 | 4,810 | -65 (-1.33%) | 333,400 |
7 Feb 2019 | USD | 4,920 | 4,930 | 4,870 | 4,875 | 4,875 | -95 (-1.91%) | 291,900 |
6 Feb 2019 | USD | 4,950 | 5,020 | 4,935 | 4,970 | 4,970 | +50 (+1.02%) | 363,300 |
5 Feb 2019 | USD | 4,920 | 4,955 | 4,905 | 4,920 | 4,920 | -15 (-0.30%) | 266,900 |
4 Feb 2019 | USD | 4,860 | 4,945 | 4,845 | 4,935 | 4,935 | +125 (+2.60%) | 372,200 |
1 Feb 2019 | USD | 4,800 | 4,855 | 4,795 | 4,810 | 4,810 | -5 (-0.10%) | 508,100 |
31 Jan 2019 | USD | 4,900 | 4,955 | 4,800 | 4,815 | 4,815 | +25 (+0.52%) | 719,700 |
30 Jan 2019 | USD | 4,760 | 4,835 | 4,745 | 4,790 | 4,790 | -40 (-0.83%) | 647,800 |
29 Jan 2019 | USD | 4,850 | 4,875 | 4,820 | 4,830 | 4,830 | -25 (-0.51%) | 642,500 |
28 Jan 2019 | USD | 4,850 | 4,895 | 4,795 | 4,855 | 4,855 | -35 (-0.72%) | 346,800 |
25 Jan 2019 | USD | 4,800 | 4,910 | 4,790 | 4,890 | 4,890 | +35 (+0.72%) | 483,600 |
24 Jan 2019 | USD | 4,810 | 4,865 | 4,740 | 4,855 | 4,855 | 0.0 (0.0%) | 576,000 |