Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | USD | 1,834 | 1,862 | 1,828 | 1,856 | 1,856 | -3 (-0.16%) | 988,300 |
23 Jan 2019 | USD | 1,827 | 1,864 | 1,821 | 1,859 | 1,859 | +17 (+0.92%) | 786,600 |
22 Jan 2019 | USD | 1,872 | 1,877 | 1,837 | 1,842 | 1,842 | -23 (-1.23%) | 649,100 |
21 Jan 2019 | USD | 1,863 | 1,877 | 1,858 | 1,865 | 1,865 | +19 (+1.03%) | 498,900 |
18 Jan 2019 | USD | 1,829 | 1,860 | 1,820 | 1,846 | 1,846 | +21 (+1.15%) | 717,800 |
17 Jan 2019 | USD | 1,852 | 1,853 | 1,824 | 1,825 | 1,825 | -4 (-0.22%) | 696,600 |
16 Jan 2019 | USD | 1,859 | 1,862 | 1,823 | 1,829 | 1,829 | -15 (-0.81%) | 636,300 |
15 Jan 2019 | USD | 1,814 | 1,854 | 1,813 | 1,844 | 1,844 | +19 (+1.04%) | 898,400 |
14 Jan 2019 | USD | 1,825 | 1,825 | 1,825 | 1,825 | 1,825 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 1,801 | 1,829 | 1,800 | 1,825 | 1,825 | +29 (+1.61%) | 844,200 |
10 Jan 2019 | USD | 1,800 | 1,803 | 1,777 | 1,796 | 1,796 | -30 (-1.64%) | 1,888,100 |
9 Jan 2019 | USD | 1,810 | 1,828 | 1,780 | 1,826 | 1,826 | +11 (+0.61%) | 1,322,700 |
8 Jan 2019 | USD | 1,814 | 1,842 | 1,791 | 1,815 | 1,815 | -3 (-0.17%) | 2,062,000 |
7 Jan 2019 | USD | 1,802 | 1,832 | 1,794 | 1,818 | 1,818 | +68 (+3.89%) | 1,270,300 |
4 Jan 2019 | USD | 1,718 | 1,762 | 1,711 | 1,750 | 1,750 | -7 (-0.40%) | 1,209,100 |
3 Jan 2019 | USD | 1,757 | 1,757 | 1,757 | 1,757 | 1,757 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 1,757 | 1,757 | 1,757 | 1,757 | 1,757 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 1,757 | 1,757 | 1,757 | 1,757 | 1,757 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1,757 | 1,757 | 1,757 | 1,757 | 1,757 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 1,752 | 1,772 | 1,742 | 1,757 | 1,757 | +19 (+1.09%) | 997,500 |
27 Dec 2018 | USD | 1,738 | 1,749 | 1,718 | 1,738 | 1,738 | +51 (+3.02%) | 1,254,200 |
26 Dec 2018 | USD | 1,678 | 1,699 | 1,659 | 1,687 | 1,687 | +31 (+1.87%) | 1,131,000 |
25 Dec 2018 | USD | 1,689 | 1,692 | 1,652 | 1,656 | 1,656 | -63 (-3.66%) | 1,640,800 |
21 Dec 2018 | USD | 1,748 | 1,755 | 1,711 | 1,719 | 1,719 | -34 (-1.94%) | 1,618,900 |
20 Dec 2018 | USD | 1,788 | 1,791 | 1,747 | 1,753 | 1,753 | -45 (-2.50%) | 1,584,200 |
19 Dec 2018 | USD | 1,812 | 1,812 | 1,788 | 1,798 | 1,798 | -22 (-1.21%) | 1,310,200 |
18 Dec 2018 | USD | 1,801 | 1,823 | 1,794 | 1,820 | 1,820 | -21 (-1.14%) | 2,073,300 |
17 Dec 2018 | USD | 1,849 | 1,861 | 1,841 | 1,841 | 1,841 | -9 (-0.49%) | 1,116,500 |
14 Dec 2018 | USD | 1,864 | 1,885 | 1,847 | 1,850 | 1,850 | -33 (-1.75%) | 1,546,000 |
13 Dec 2018 | USD | 1,867 | 1,895 | 1,861 | 1,883 | 1,883 | +22 (+1.18%) | 1,203,300 |