Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | USD | 1,919 | 1,942 | 1,908 | 1,940 | 1,940 | +12 (+0.62%) | 407,600 |
23 Jan 2019 | USD | 1,928 | 1,946 | 1,914 | 1,928 | 1,928 | -25 (-1.28%) | 467,000 |
22 Jan 2019 | USD | 1,951 | 1,973 | 1,948 | 1,953 | 1,953 | -10 (-0.51%) | 460,400 |
21 Jan 2019 | USD | 1,969 | 1,980 | 1,959 | 1,963 | 1,963 | +7 (+0.36%) | 370,800 |
18 Jan 2019 | USD | 1,932 | 1,968 | 1,932 | 1,956 | 1,956 | +25 (+1.29%) | 383,200 |
17 Jan 2019 | USD | 1,914 | 1,952 | 1,910 | 1,931 | 1,931 | +19 (+0.99%) | 454,000 |
16 Jan 2019 | USD | 1,925 | 1,930 | 1,910 | 1,912 | 1,912 | -19 (-0.98%) | 531,800 |
15 Jan 2019 | USD | 1,930 | 1,953 | 1,922 | 1,931 | 1,931 | -18 (-0.92%) | 531,300 |
14 Jan 2019 | USD | 1,949 | 1,949 | 1,949 | 1,949 | 1,949 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 1,942 | 1,954 | 1,933 | 1,949 | 1,949 | +15 (+0.78%) | 645,400 |
10 Jan 2019 | USD | 1,922 | 1,935 | 1,919 | 1,934 | 1,934 | +4 (+0.21%) | 631,100 |
9 Jan 2019 | USD | 1,929 | 1,940 | 1,924 | 1,930 | 1,930 | +13 (+0.68%) | 373,000 |
8 Jan 2019 | USD | 1,945 | 1,946 | 1,917 | 1,917 | 1,917 | -20 (-1.03%) | 469,100 |
7 Jan 2019 | USD | 1,921 | 1,945 | 1,895 | 1,937 | 1,937 | +61 (+3.25%) | 496,300 |
4 Jan 2019 | USD | 1,861 | 1,878 | 1,839 | 1,876 | 1,876 | -25 (-1.32%) | 608,100 |
3 Jan 2019 | USD | 1,901 | 1,901 | 1,901 | 1,901 | 1,901 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 1,901 | 1,901 | 1,901 | 1,901 | 1,901 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 1,901 | 1,901 | 1,901 | 1,901 | 1,901 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1,901 | 1,901 | 1,901 | 1,901 | 1,901 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 1,896 | 1,915 | 1,884 | 1,901 | 1,901 | +7 (+0.37%) | 410,600 |
27 Dec 2018 | USD | 1,857 | 1,908 | 1,838 | 1,894 | 1,894 | +96 (+5.34%) | 612,000 |
26 Dec 2018 | USD | 1,811 | 1,826 | 1,772 | 1,798 | 1,798 | -6 (-0.33%) | 669,100 |
25 Dec 2018 | USD | 1,885 | 1,885 | 1,794 | 1,804 | 1,804 | -110 (-5.75%) | 608,900 |
21 Dec 2018 | USD | 1,950 | 1,954 | 1,899 | 1,914 | 1,914 | -50 (-2.55%) | 911,000 |
20 Dec 2018 | USD | 2,035 | 2,041 | 1,955 | 1,964 | 1,964 | -79 (-3.87%) | 795,700 |
19 Dec 2018 | USD | 2,046 | 2,057 | 2,016 | 2,043 | 2,043 | +22 (+1.09%) | 802,400 |
18 Dec 2018 | USD | 2,035 | 2,061 | 2,017 | 2,021 | 2,021 | -29 (-1.41%) | 987,300 |
17 Dec 2018 | USD | 2,050 | 2,064 | 2,034 | 2,050 | 2,050 | +3 (+0.15%) | 797,000 |
14 Dec 2018 | USD | 2,070 | 2,071 | 2,037 | 2,047 | 2,047 | -14 (-0.68%) | 1,130,300 |
13 Dec 2018 | USD | 2,051 | 2,068 | 2,041 | 2,061 | 2,061 | +20 (+0.98%) | 691,700 |