Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2019 | USD | 3,055 | 3,075 | 2,997 | 3,000 | 3,000 | -80 (-2.60%) | 407,100 |
22 Jan 2019 | USD | 3,140 | 3,150 | 3,070 | 3,080 | 3,080 | -25 (-0.81%) | 332,600 |
21 Jan 2019 | USD | 3,090 | 3,135 | 3,070 | 3,105 | 3,105 | +60 (+1.97%) | 346,800 |
18 Jan 2019 | USD | 3,085 | 3,115 | 3,040 | 3,045 | 3,045 | +5 (+0.16%) | 383,100 |
17 Jan 2019 | USD | 2,985 | 3,050 | 2,965 | 3,040 | 3,040 | +20 (+0.66%) | 408,000 |
16 Jan 2019 | USD | 3,075 | 3,090 | 3,005 | 3,020 | 3,020 | -40 (-1.31%) | 456,300 |
15 Jan 2019 | USD | 3,110 | 3,115 | 3,025 | 3,060 | 3,060 | +20 (+0.66%) | 556,200 |
14 Jan 2019 | USD | 3,040 | 3,040 | 3,040 | 3,040 | 3,040 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 3,045 | 3,080 | 3,005 | 3,040 | 3,040 | +15 (+0.50%) | 532,500 |
10 Jan 2019 | USD | 2,979 | 3,045 | 2,974 | 3,025 | 3,025 | +15 (+0.50%) | 538,900 |
9 Jan 2019 | USD | 2,928 | 3,035 | 2,926 | 3,010 | 3,010 | +131 (+4.55%) | 700,800 |
8 Jan 2019 | USD | 2,864 | 2,898 | 2,842 | 2,879 | 2,879 | +37 (+1.30%) | 360,300 |
7 Jan 2019 | USD | 2,874 | 2,915 | 2,825 | 2,842 | 2,842 | +40 (+1.43%) | 420,900 |
4 Jan 2019 | USD | 2,753 | 2,804 | 2,694 | 2,802 | 2,802 | -1 (-0.04%) | 586,500 |
3 Jan 2019 | USD | 2,803 | 2,803 | 2,803 | 2,803 | 2,803 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 2,803 | 2,803 | 2,803 | 2,803 | 2,803 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 2,803 | 2,803 | 2,803 | 2,803 | 2,803 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 2,803 | 2,803 | 2,803 | 2,803 | 2,803 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 2,847 | 2,853 | 2,764 | 2,803 | 2,803 | -44 (-1.55%) | 380,100 |
27 Dec 2018 | USD | 2,737 | 2,867 | 2,736 | 2,847 | 2,847 | +201 (+7.60%) | 480,100 |
26 Dec 2018 | USD | 2,632 | 2,705 | 2,607 | 2,646 | 2,646 | +11 (+0.42%) | 328,500 |
25 Dec 2018 | USD | 2,776 | 2,779 | 2,620 | 2,635 | 2,635 | -173 (-6.16%) | 319,600 |
21 Dec 2018 | USD | 2,851 | 2,859 | 2,801 | 2,808 | 2,808 | -27 (-0.95%) | 869,800 |
20 Dec 2018 | USD | 2,913 | 2,937 | 2,829 | 2,835 | 2,835 | -117 (-3.96%) | 422,600 |
19 Dec 2018 | USD | 2,970 | 2,972 | 2,932 | 2,952 | 2,952 | -8 (-0.27%) | 378,300 |
18 Dec 2018 | USD | 3,010 | 3,035 | 2,960 | 2,960 | 2,960 | -100 (-3.27%) | 502,800 |
17 Dec 2018 | USD | 3,090 | 3,100 | 3,045 | 3,060 | 3,060 | -10 (-0.33%) | 488,100 |
14 Dec 2018 | USD | 3,080 | 3,120 | 3,060 | 3,070 | 3,070 | +5 (+0.16%) | 649,600 |
13 Dec 2018 | USD | 3,050 | 3,075 | 3,000 | 3,065 | 3,065 | +30 (+0.99%) | 467,500 |
12 Dec 2018 | USD | 2,999 | 3,050 | 2,996 | 3,035 | 3,035 | +119 (+4.08%) | 660,500 |