Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2019 | USD | 4,895 | 4,910 | 4,845 | 4,855 | 4,855 | -40 (-0.82%) | 316,300 |
22 Jan 2019 | USD | 4,925 | 4,935 | 4,850 | 4,895 | 4,895 | +15 (+0.31%) | 339,400 |
21 Jan 2019 | USD | 4,840 | 4,920 | 4,825 | 4,880 | 4,880 | +55 (+1.14%) | 323,900 |
18 Jan 2019 | USD | 4,800 | 4,825 | 4,770 | 4,825 | 4,825 | +45 (+0.94%) | 701,900 |
17 Jan 2019 | USD | 4,950 | 4,970 | 4,720 | 4,780 | 4,780 | -65 (-1.34%) | 821,600 |
16 Jan 2019 | USD | 4,780 | 4,845 | 4,755 | 4,845 | 4,845 | +70 (+1.47%) | 520,200 |
15 Jan 2019 | USD | 4,810 | 4,845 | 4,755 | 4,775 | 4,775 | -90 (-1.85%) | 543,700 |
14 Jan 2019 | USD | 4,865 | 4,865 | 4,865 | 4,865 | 4,865 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 4,880 | 4,885 | 4,825 | 4,865 | 4,865 | -15 (-0.31%) | 717,500 |
10 Jan 2019 | USD | 4,890 | 4,935 | 4,835 | 4,880 | 4,880 | +75 (+1.56%) | 957,200 |
9 Jan 2019 | USD | 4,870 | 4,870 | 4,800 | 4,805 | 4,805 | -10 (-0.21%) | 1,111,500 |
8 Jan 2019 | USD | 4,910 | 4,925 | 4,785 | 4,815 | 4,815 | -225 (-4.46%) | 1,329,000 |
7 Jan 2019 | USD | 4,995 | 5,080 | 4,970 | 5,040 | 5,040 | +175 (+3.60%) | 546,700 |
4 Jan 2019 | USD | 4,900 | 4,945 | 4,805 | 4,865 | 4,865 | -95 (-1.92%) | 1,148,100 |
3 Jan 2019 | USD | 4,960 | 4,960 | 4,960 | 4,960 | 4,960 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 4,960 | 4,960 | 4,960 | 4,960 | 4,960 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 4,960 | 4,960 | 4,960 | 4,960 | 4,960 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 4,960 | 4,960 | 4,960 | 4,960 | 4,960 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 5,030 | 5,080 | 4,945 | 4,960 | 4,960 | -100 (-1.98%) | 700,300 |
27 Dec 2018 | USD | 4,945 | 5,090 | 4,925 | 5,060 | 5,060 | +225 (+4.65%) | 645,900 |
26 Dec 2018 | USD | 4,870 | 4,945 | 4,780 | 4,835 | 4,835 | -110 (-2.22%) | 756,000 |
25 Dec 2018 | USD | 4,965 | 4,970 | 4,850 | 4,945 | 4,945 | -20 (-0.40%) | 966,900 |
21 Dec 2018 | USD | 4,930 | 5,080 | 4,910 | 4,965 | 4,965 | +245 (+5.19%) | 1,831,700 |
20 Dec 2018 | USD | 4,700 | 4,760 | 4,680 | 4,720 | 4,720 | +40 (+0.85%) | 806,400 |
19 Dec 2018 | USD | 4,710 | 4,745 | 4,645 | 4,680 | 4,680 | 0.0 (0.0%) | 559,900 |
18 Dec 2018 | USD | 4,720 | 4,775 | 4,665 | 4,680 | 4,680 | -55 (-1.16%) | 550,100 |
17 Dec 2018 | USD | 4,730 | 4,755 | 4,635 | 4,735 | 4,735 | -25 (-0.53%) | 743,700 |
14 Dec 2018 | USD | 4,790 | 4,850 | 4,745 | 4,760 | 4,760 | -75 (-1.55%) | 691,000 |
13 Dec 2018 | USD | 4,850 | 4,860 | 4,815 | 4,835 | 4,835 | +5 (+0.10%) | 354,600 |
12 Dec 2018 | USD | 4,825 | 4,845 | 4,780 | 4,830 | 4,830 | +35 (+0.73%) | 618,900 |