Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | USD | 1,842 | 1,904 | 1,838 | 1,903 | 1,903 | +61 (+3.31%) | 183,200 |
12 Apr 2019 | USD | 1,868 | 1,880 | 1,826 | 1,842 | 1,842 | -24 (-1.29%) | 203,400 |
11 Apr 2019 | USD | 1,895 | 1,905 | 1,860 | 1,866 | 1,866 | -28 (-1.48%) | 89,200 |
10 Apr 2019 | USD | 1,866 | 1,908 | 1,850 | 1,894 | 1,894 | +11 (+0.58%) | 83,300 |
9 Apr 2019 | USD | 1,900 | 1,902 | 1,874 | 1,883 | 1,883 | -38 (-1.98%) | 137,400 |
8 Apr 2019 | USD | 1,931 | 1,931 | 1,888 | 1,921 | 1,921 | +1 (+0.05%) | 109,400 |
5 Apr 2019 | USD | 1,913 | 1,933 | 1,891 | 1,920 | 1,920 | -20 (-1.03%) | 178,400 |
4 Apr 2019 | USD | 1,970 | 2,027 | 1,938 | 1,940 | 1,940 | -21 (-1.07%) | 267,400 |
3 Apr 2019 | USD | 1,922 | 1,978 | 1,874 | 1,961 | 1,961 | +38 (+1.98%) | 141,100 |
2 Apr 2019 | USD | 2,015 | 2,029 | 1,923 | 1,923 | 1,923 | -98 (-4.85%) | 172,000 |
1 Apr 2019 | USD | 2,020 | 2,079 | 2,004 | 2,021 | 2,021 | +3 (+0.15%) | 334,300 |
29 Mar 2019 | USD | 1,939 | 2,025 | 1,939 | 2,018 | 2,018 | +119 (+6.27%) | 469,900 |
28 Mar 2019 | USD | 1,880 | 1,907 | 1,838 | 1,899 | 1,899 | +34 (+1.82%) | 236,700 |
27 Mar 2019 | USD | 1,845 | 1,869 | 1,834 | 1,865 | 1,865 | +20 (+1.08%) | 143,300 |
26 Mar 2019 | USD | 1,831 | 1,853 | 1,817 | 1,845 | 1,845 | +9 (+0.49%) | 199,700 |
25 Mar 2019 | USD | 1,785 | 1,847 | 1,765 | 1,836 | 1,836 | +11 (+0.60%) | 191,300 |
22 Mar 2019 | USD | 1,898 | 1,900 | 1,819 | 1,825 | 1,825 | -53 (-2.82%) | 208,300 |
21 Mar 2019 | USD | 1,878 | 1,878 | 1,878 | 1,878 | 1,878 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 1,892 | 1,900 | 1,854 | 1,878 | 1,878 | -36 (-1.88%) | 179,700 |
19 Mar 2019 | USD | 1,933 | 1,933 | 1,899 | 1,914 | 1,914 | -33 (-1.69%) | 130,900 |
18 Mar 2019 | USD | 1,959 | 1,962 | 1,932 | 1,947 | 1,947 | +17 (+0.88%) | 112,800 |
15 Mar 2019 | USD | 1,937 | 1,939 | 1,890 | 1,930 | 1,930 | +10 (+0.52%) | 163,300 |
14 Mar 2019 | USD | 1,949 | 1,949 | 1,895 | 1,920 | 1,920 | 0.0 (0.0%) | 146,400 |
13 Mar 2019 | USD | 1,919 | 1,929 | 1,878 | 1,920 | 1,920 | -11 (-0.57%) | 206,100 |
12 Mar 2019 | USD | 1,950 | 1,956 | 1,918 | 1,931 | 1,931 | +20 (+1.05%) | 225,700 |
11 Mar 2019 | USD | 1,898 | 1,911 | 1,849 | 1,911 | 1,911 | +53 (+2.85%) | 219,300 |
8 Mar 2019 | USD | 1,889 | 1,889 | 1,830 | 1,858 | 1,858 | -63 (-3.28%) | 275,000 |
7 Mar 2019 | USD | 1,993 | 2,009 | 1,916 | 1,921 | 1,921 | -90 (-4.48%) | 277,300 |
6 Mar 2019 | USD | 1,966 | 2,018 | 1,952 | 2,011 | 2,011 | +51 (+2.60%) | 314,200 |
5 Mar 2019 | USD | 1,991 | 1,991 | 1,922 | 1,960 | 1,960 | -40 (-2%) | 370,000 |