Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | USD | 2,020 | 2,043 | 1,988 | 2,000 | 2,000 | -120 (-5.66%) | 691,100 |
1 Mar 2019 | USD | 2,172 | 2,180 | 2,106 | 2,120 | 2,120 | -67 (-3.06%) | 310,900 |
28 Feb 2019 | USD | 2,222 | 2,226 | 2,172 | 2,187 | 2,187 | -54 (-2.41%) | 151,000 |
27 Feb 2019 | USD | 2,255 | 2,255 | 2,218 | 2,241 | 2,241 | -15 (-0.66%) | 59,300 |
26 Feb 2019 | USD | 2,310 | 2,310 | 2,238 | 2,256 | 2,256 | -57 (-2.46%) | 114,900 |
25 Feb 2019 | USD | 2,313 | 2,324 | 2,286 | 2,313 | 2,313 | +38 (+1.67%) | 134,900 |
22 Feb 2019 | USD | 2,271 | 2,293 | 2,228 | 2,275 | 2,275 | +2 (+0.09%) | 184,200 |
21 Feb 2019 | USD | 2,313 | 2,313 | 2,246 | 2,273 | 2,273 | -20 (-0.87%) | 126,100 |
20 Feb 2019 | USD | 2,268 | 2,300 | 2,255 | 2,293 | 2,293 | +45 (+2.00%) | 218,100 |
19 Feb 2019 | USD | 2,232 | 2,277 | 2,221 | 2,248 | 2,248 | +22 (+0.99%) | 147,800 |
18 Feb 2019 | USD | 2,269 | 2,269 | 2,222 | 2,226 | 2,226 | +15 (+0.68%) | 107,400 |
15 Feb 2019 | USD | 2,182 | 2,236 | 2,165 | 2,211 | 2,211 | +29 (+1.33%) | 191,600 |
14 Feb 2019 | USD | 2,191 | 2,287 | 2,166 | 2,182 | 2,182 | +91 (+4.35%) | 655,200 |
13 Feb 2019 | USD | 2,046 | 2,119 | 2,027 | 2,091 | 2,091 | +58 (+2.85%) | 262,200 |
12 Feb 2019 | USD | 1,996 | 2,045 | 1,985 | 2,033 | 2,033 | +52 (+2.62%) | 154,200 |
11 Feb 2019 | USD | 1,981 | 1,981 | 1,981 | 1,981 | 1,981 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 1,969 | 1,994 | 1,943 | 1,981 | 1,981 | -20 (-1.00%) | 73,700 |
7 Feb 2019 | USD | 2,000 | 2,019 | 1,964 | 2,001 | 2,001 | -12 (-0.60%) | 100,800 |
6 Feb 2019 | USD | 2,020 | 2,022 | 1,977 | 2,013 | 2,013 | +13 (+0.65%) | 110,500 |
5 Feb 2019 | USD | 2,015 | 2,039 | 1,992 | 2,000 | 2,000 | +1 (+0.05%) | 189,700 |
4 Feb 2019 | USD | 1,970 | 2,023 | 1,960 | 1,999 | 1,999 | +46 (+2.36%) | 143,800 |
1 Feb 2019 | USD | 1,946 | 1,980 | 1,936 | 1,953 | 1,953 | +35 (+1.82%) | 136,700 |
31 Jan 2019 | USD | 1,865 | 1,920 | 1,860 | 1,918 | 1,918 | +86 (+4.69%) | 146,100 |
30 Jan 2019 | USD | 1,856 | 1,897 | 1,823 | 1,832 | 1,832 | -64 (-3.38%) | 155,200 |
29 Jan 2019 | USD | 1,870 | 1,901 | 1,825 | 1,896 | 1,896 | +45 (+2.43%) | 117,600 |
28 Jan 2019 | USD | 1,876 | 1,880 | 1,805 | 1,851 | 1,851 | -20 (-1.07%) | 117,800 |
25 Jan 2019 | USD | 1,829 | 1,879 | 1,797 | 1,871 | 1,871 | +66 (+3.66%) | 161,600 |
24 Jan 2019 | USD | 1,756 | 1,806 | 1,725 | 1,805 | 1,805 | +49 (+2.79%) | 82,600 |
23 Jan 2019 | USD | 1,757 | 1,793 | 1,715 | 1,756 | 1,756 | -32 (-1.79%) | 110,100 |
22 Jan 2019 | USD | 1,840 | 1,847 | 1,763 | 1,788 | 1,788 | -62 (-3.35%) | 132,100 |