Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | USD | 1,874 | 1,877 | 1,868 | 1,874 | 1,874 | -8 (-0.43%) | 569,800 |
6 Mar 2019 | USD | 1,875 | 1,888 | 1,873 | 1,882 | 1,882 | +1 (+0.05%) | 721,500 |
5 Mar 2019 | USD | 1,880 | 1,884 | 1,865 | 1,881 | 1,881 | -7 (-0.37%) | 506,200 |
4 Mar 2019 | USD | 1,880 | 1,891 | 1,873 | 1,888 | 1,888 | +18 (+0.96%) | 548,100 |
1 Mar 2019 | USD | 1,871 | 1,879 | 1,861 | 1,870 | 1,870 | +3 (+0.16%) | 710,000 |
28 Feb 2019 | USD | 1,885 | 1,885 | 1,862 | 1,867 | 1,867 | -19 (-1.01%) | 804,500 |
27 Feb 2019 | USD | 1,872 | 1,892 | 1,870 | 1,886 | 1,886 | +13 (+0.69%) | 1,022,400 |
26 Feb 2019 | USD | 1,884 | 1,887 | 1,866 | 1,873 | 1,873 | 0.0 (0.0%) | 467,200 |
25 Feb 2019 | USD | 1,882 | 1,882 | 1,868 | 1,873 | 1,873 | +6 (+0.32%) | 442,000 |
22 Feb 2019 | USD | 1,854 | 1,871 | 1,846 | 1,867 | 1,867 | -10 (-0.53%) | 690,400 |
21 Feb 2019 | USD | 1,869 | 1,891 | 1,864 | 1,877 | 1,877 | +8 (+0.43%) | 826,800 |
20 Feb 2019 | USD | 1,885 | 1,890 | 1,868 | 1,869 | 1,869 | -14 (-0.74%) | 866,500 |
19 Feb 2019 | USD | 1,876 | 1,896 | 1,873 | 1,883 | 1,883 | +13 (+0.70%) | 1,066,700 |
18 Feb 2019 | USD | 1,860 | 1,871 | 1,857 | 1,870 | 1,870 | +44 (+2.41%) | 718,300 |
15 Feb 2019 | USD | 1,797 | 1,834 | 1,794 | 1,826 | 1,826 | -8 (-0.44%) | 875,900 |
14 Feb 2019 | USD | 1,820 | 1,839 | 1,820 | 1,834 | 1,834 | +18 (+0.99%) | 1,108,300 |
13 Feb 2019 | USD | 1,814 | 1,829 | 1,807 | 1,816 | 1,816 | +27 (+1.51%) | 1,135,100 |
12 Feb 2019 | USD | 1,760 | 1,795 | 1,754 | 1,789 | 1,789 | +35 (+2.00%) | 1,286,300 |
11 Feb 2019 | USD | 1,754 | 1,754 | 1,754 | 1,754 | 1,754 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 1,781 | 1,789 | 1,754 | 1,754 | 1,754 | -67 (-3.68%) | 1,356,800 |
7 Feb 2019 | USD | 1,833 | 1,844 | 1,818 | 1,821 | 1,821 | -24 (-1.30%) | 899,600 |
6 Feb 2019 | USD | 1,827 | 1,855 | 1,808 | 1,845 | 1,845 | +23 (+1.26%) | 1,196,000 |
5 Feb 2019 | USD | 1,833 | 1,864 | 1,821 | 1,822 | 1,822 | -22 (-1.19%) | 1,822,800 |
4 Feb 2019 | USD | 1,890 | 1,903 | 1,830 | 1,844 | 1,844 | -32 (-1.71%) | 1,849,800 |
1 Feb 2019 | USD | 1,879 | 1,893 | 1,869 | 1,876 | 1,876 | -2 (-0.11%) | 831,800 |
31 Jan 2019 | USD | 1,884 | 1,894 | 1,870 | 1,878 | 1,878 | +15 (+0.81%) | 892,700 |
30 Jan 2019 | USD | 1,873 | 1,878 | 1,852 | 1,863 | 1,863 | -10 (-0.53%) | 861,200 |
29 Jan 2019 | USD | 1,865 | 1,877 | 1,856 | 1,873 | 1,873 | +9 (+0.48%) | 846,400 |
28 Jan 2019 | USD | 1,870 | 1,883 | 1,858 | 1,864 | 1,864 | -5 (-0.27%) | 505,400 |
25 Jan 2019 | USD | 1,861 | 1,879 | 1,856 | 1,869 | 1,869 | +13 (+0.70%) | 704,300 |