Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2019 | USD | 3,345 | 3,350 | 3,315 | 3,325 | 3,325 | -20 (-0.60%) | 387,700 |
5 Mar 2019 | USD | 3,295 | 3,350 | 3,295 | 3,345 | 3,345 | +30 (+0.90%) | 344,400 |
4 Mar 2019 | USD | 3,305 | 3,320 | 3,280 | 3,315 | 3,315 | +40 (+1.22%) | 326,500 |
1 Mar 2019 | USD | 3,275 | 3,300 | 3,230 | 3,275 | 3,275 | +50 (+1.55%) | 493,400 |
28 Feb 2019 | USD | 3,240 | 3,250 | 3,220 | 3,225 | 3,225 | -20 (-0.62%) | 494,000 |
27 Feb 2019 | USD | 3,180 | 3,250 | 3,175 | 3,245 | 3,245 | +55 (+1.72%) | 613,900 |
26 Feb 2019 | USD | 3,205 | 3,210 | 3,165 | 3,190 | 3,190 | -10 (-0.31%) | 322,500 |
25 Feb 2019 | USD | 3,240 | 3,260 | 3,195 | 3,200 | 3,200 | -10 (-0.31%) | 409,700 |
22 Feb 2019 | USD | 3,215 | 3,240 | 3,195 | 3,210 | 3,210 | -20 (-0.62%) | 297,100 |
21 Feb 2019 | USD | 3,205 | 3,250 | 3,195 | 3,230 | 3,230 | +15 (+0.47%) | 445,700 |
20 Feb 2019 | USD | 3,200 | 3,245 | 3,200 | 3,215 | 3,215 | +35 (+1.10%) | 379,000 |
19 Feb 2019 | USD | 3,100 | 3,200 | 3,100 | 3,180 | 3,180 | +85 (+2.75%) | 410,900 |
18 Feb 2019 | USD | 3,090 | 3,110 | 3,070 | 3,095 | 3,095 | +75 (+2.48%) | 303,700 |
15 Feb 2019 | USD | 2,959 | 3,020 | 2,935 | 3,020 | 3,020 | +22 (+0.73%) | 506,700 |
14 Feb 2019 | USD | 2,980 | 3,025 | 2,979 | 2,998 | 2,998 | 0.0 (0.0%) | 550,400 |
13 Feb 2019 | USD | 3,035 | 3,040 | 2,984 | 2,998 | 2,998 | -27 (-0.89%) | 445,900 |
12 Feb 2019 | USD | 2,963 | 3,040 | 2,957 | 3,025 | 3,025 | +70 (+2.37%) | 532,700 |
11 Feb 2019 | USD | 2,955 | 2,955 | 2,955 | 2,955 | 2,955 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 2,941 | 2,991 | 2,930 | 2,955 | 2,955 | -14 (-0.47%) | 436,500 |
7 Feb 2019 | USD | 2,995 | 3,005 | 2,954 | 2,969 | 2,969 | -31 (-1.03%) | 289,700 |
6 Feb 2019 | USD | 3,045 | 3,055 | 2,991 | 3,000 | 3,000 | -50 (-1.64%) | 288,000 |
5 Feb 2019 | USD | 3,150 | 3,165 | 3,035 | 3,050 | 3,050 | +10 (+0.33%) | 442,200 |
4 Feb 2019 | USD | 3,070 | 3,110 | 3,030 | 3,040 | 3,040 | +25 (+0.83%) | 420,100 |
1 Feb 2019 | USD | 2,985 | 3,050 | 2,970 | 3,015 | 3,015 | +18 (+0.60%) | 309,100 |
31 Jan 2019 | USD | 3,035 | 3,065 | 2,992 | 2,997 | 2,997 | +14 (+0.47%) | 561,900 |
30 Jan 2019 | USD | 2,986 | 3,010 | 2,948 | 2,983 | 2,983 | -27 (-0.90%) | 705,800 |
29 Jan 2019 | USD | 2,950 | 3,025 | 2,949 | 3,010 | 3,010 | +37 (+1.24%) | 302,200 |
28 Jan 2019 | USD | 2,958 | 3,010 | 2,947 | 2,973 | 2,973 | +3 (+0.10%) | 360,900 |
25 Jan 2019 | USD | 2,995 | 3,020 | 2,965 | 2,970 | 2,970 | -30 (-1%) | 447,800 |
24 Jan 2019 | USD | 2,997 | 3,020 | 2,962 | 3,000 | 3,000 | 0.0 (0.0%) | 384,300 |