Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2019 | USD | 1,933 | 1,935 | 1,906 | 1,911 | 1,911 | -26 (-1.34%) | 380,100 |
17 Apr 2019 | USD | 1,949 | 1,949 | 1,931 | 1,937 | 1,937 | -4 (-0.21%) | 357,300 |
16 Apr 2019 | USD | 1,938 | 1,949 | 1,931 | 1,941 | 1,941 | -3 (-0.15%) | 416,700 |
15 Apr 2019 | USD | 1,958 | 1,966 | 1,939 | 1,944 | 1,944 | +10 (+0.52%) | 371,800 |
12 Apr 2019 | USD | 1,940 | 1,945 | 1,927 | 1,934 | 1,934 | -4 (-0.21%) | 496,800 |
11 Apr 2019 | USD | 1,942 | 1,943 | 1,929 | 1,938 | 1,938 | -16 (-0.82%) | 537,400 |
10 Apr 2019 | USD | 1,953 | 1,966 | 1,944 | 1,954 | 1,954 | -24 (-1.21%) | 498,600 |
9 Apr 2019 | USD | 1,987 | 1,990 | 1,968 | 1,978 | 1,978 | -4 (-0.20%) | 584,700 |
8 Apr 2019 | USD | 2,000 | 2,000 | 1,974 | 1,982 | 1,982 | -5 (-0.25%) | 415,700 |
5 Apr 2019 | USD | 1,997 | 1,999 | 1,984 | 1,987 | 1,987 | -10 (-0.50%) | 731,000 |
4 Apr 2019 | USD | 2,010 | 2,014 | 1,991 | 1,997 | 1,997 | -12 (-0.60%) | 643,400 |
3 Apr 2019 | USD | 2,015 | 2,019 | 1,996 | 2,009 | 2,009 | -7 (-0.35%) | 535,500 |
2 Apr 2019 | USD | 2,035 | 2,036 | 2,011 | 2,016 | 2,016 | -10 (-0.49%) | 655,300 |
1 Apr 2019 | USD | 2,011 | 2,039 | 2,004 | 2,026 | 2,026 | +21 (+1.05%) | 826,600 |
29 Mar 2019 | USD | 2,030 | 2,032 | 1,997 | 2,005 | 2,005 | -2 (-0.10%) | 775,100 |
28 Mar 2019 | USD | 2,005 | 2,022 | 1,995 | 2,007 | 2,007 | -30 (-1.47%) | 552,900 |
27 Mar 2019 | USD | 2,038 | 2,043 | 2,008 | 2,037 | 2,037 | -26 (-1.26%) | 777,300 |
26 Mar 2019 | USD | 2,034 | 2,072 | 2,032 | 2,063 | 2,063 | +52 (+2.59%) | 991,000 |
25 Mar 2019 | USD | 2,050 | 2,050 | 2,001 | 2,011 | 2,011 | -49 (-2.38%) | 701,100 |
22 Mar 2019 | USD | 2,054 | 2,066 | 2,044 | 2,060 | 2,060 | +1 (+0.05%) | 575,300 |
21 Mar 2019 | USD | 2,059 | 2,059 | 2,059 | 2,059 | 2,059 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 2,046 | 2,060 | 2,031 | 2,059 | 2,059 | +5 (+0.24%) | 487,000 |
19 Mar 2019 | USD | 2,073 | 2,075 | 2,041 | 2,054 | 2,054 | -11 (-0.53%) | 766,000 |
18 Mar 2019 | USD | 2,059 | 2,066 | 2,043 | 2,065 | 2,065 | +12 (+0.58%) | 552,100 |
15 Mar 2019 | USD | 2,036 | 2,055 | 2,036 | 2,053 | 2,053 | +28 (+1.38%) | 852,300 |
14 Mar 2019 | USD | 2,050 | 2,050 | 2,024 | 2,025 | 2,025 | -24 (-1.17%) | 519,000 |
13 Mar 2019 | USD | 2,044 | 2,051 | 2,037 | 2,049 | 2,049 | +9 (+0.44%) | 742,100 |
12 Mar 2019 | USD | 2,040 | 2,049 | 2,034 | 2,040 | 2,040 | +14 (+0.69%) | 630,800 |
11 Mar 2019 | USD | 2,011 | 2,029 | 2,004 | 2,026 | 2,026 | +35 (+1.76%) | 662,100 |
8 Mar 2019 | USD | 2,009 | 2,019 | 1,983 | 1,991 | 1,991 | -18 (-0.90%) | 754,700 |