Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | USD | 2,010 | 2,025 | 1,999 | 2,009 | 2,009 | -9 (-0.45%) | 511,900 |
6 Mar 2019 | USD | 2,010 | 2,027 | 2,009 | 2,018 | 2,018 | +14 (+0.70%) | 536,800 |
5 Mar 2019 | USD | 2,021 | 2,028 | 1,996 | 2,004 | 2,004 | -33 (-1.62%) | 796,400 |
4 Mar 2019 | USD | 2,053 | 2,057 | 2,024 | 2,037 | 2,037 | +4 (+0.20%) | 576,800 |
1 Mar 2019 | USD | 2,030 | 2,044 | 2,030 | 2,033 | 2,033 | -1 (-0.05%) | 497,900 |
28 Feb 2019 | USD | 2,062 | 2,068 | 2,033 | 2,034 | 2,034 | -29 (-1.41%) | 552,400 |
27 Feb 2019 | USD | 2,048 | 2,083 | 2,047 | 2,063 | 2,063 | +33 (+1.63%) | 630,800 |
26 Feb 2019 | USD | 2,021 | 2,032 | 2,018 | 2,030 | 2,030 | +1 (+0.05%) | 486,300 |
25 Feb 2019 | USD | 2,048 | 2,048 | 2,028 | 2,029 | 2,029 | +2 (+0.10%) | 407,300 |
22 Feb 2019 | USD | 2,014 | 2,032 | 2,010 | 2,027 | 2,027 | -9 (-0.44%) | 376,500 |
21 Feb 2019 | USD | 2,026 | 2,040 | 2,019 | 2,036 | 2,036 | +17 (+0.84%) | 582,700 |
20 Feb 2019 | USD | 2,008 | 2,022 | 2,006 | 2,019 | 2,019 | +7 (+0.35%) | 429,800 |
19 Feb 2019 | USD | 1,998 | 2,014 | 1,984 | 2,012 | 2,012 | +28 (+1.41%) | 527,800 |
18 Feb 2019 | USD | 2,009 | 2,009 | 1,973 | 1,984 | 1,984 | -4 (-0.20%) | 671,900 |
15 Feb 2019 | USD | 2,006 | 2,013 | 1,970 | 1,988 | 1,988 | -4 (-0.20%) | 633,500 |
14 Feb 2019 | USD | 1,986 | 2,012 | 1,984 | 1,992 | 1,992 | -28 (-1.39%) | 690,100 |
13 Feb 2019 | USD | 2,030 | 2,053 | 1,988 | 2,020 | 2,020 | +30 (+1.51%) | 1,133,500 |
12 Feb 2019 | USD | 1,991 | 2,024 | 1,949 | 1,990 | 1,990 | +12 (+0.61%) | 882,900 |
11 Feb 2019 | USD | 1,978 | 1,978 | 1,978 | 1,978 | 1,978 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 1,985 | 1,999 | 1,978 | 1,978 | 1,978 | -30 (-1.49%) | 467,800 |
7 Feb 2019 | USD | 2,026 | 2,026 | 1,997 | 2,008 | 2,008 | -23 (-1.13%) | 270,200 |
6 Feb 2019 | USD | 2,023 | 2,042 | 2,017 | 2,031 | 2,031 | +10 (+0.49%) | 428,500 |
5 Feb 2019 | USD | 2,020 | 2,027 | 2,014 | 2,021 | 2,021 | +3 (+0.15%) | 323,200 |
4 Feb 2019 | USD | 2,018 | 2,041 | 2,013 | 2,018 | 2,018 | +15 (+0.75%) | 508,400 |
1 Feb 2019 | USD | 2,003 | 2,026 | 1,999 | 2,003 | 2,003 | +22 (+1.11%) | 429,600 |
31 Jan 2019 | USD | 2,000 | 2,000 | 1,978 | 1,981 | 1,981 | +4 (+0.20%) | 479,500 |
30 Jan 2019 | USD | 1,987 | 1,991 | 1,969 | 1,977 | 1,977 | -15 (-0.75%) | 533,800 |
29 Jan 2019 | USD | 1,980 | 1,993 | 1,969 | 1,992 | 1,992 | +12 (+0.61%) | 458,800 |
28 Jan 2019 | USD | 1,970 | 1,986 | 1,965 | 1,980 | 1,980 | +5 (+0.25%) | 380,300 |
25 Jan 2019 | USD | 1,943 | 1,977 | 1,940 | 1,975 | 1,975 | +35 (+1.80%) | 412,200 |