Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | USD | 1,900 | 1,925 | 1,841 | 1,850 | 1,850 | +13 (+0.71%) | 237,000 |
18 Jan 2019 | USD | 1,815 | 1,854 | 1,807 | 1,837 | 1,837 | +47 (+2.63%) | 137,200 |
17 Jan 2019 | USD | 1,761 | 1,790 | 1,745 | 1,790 | 1,790 | +49 (+2.81%) | 111,400 |
16 Jan 2019 | USD | 1,715 | 1,751 | 1,708 | 1,741 | 1,741 | +10 (+0.58%) | 82,600 |
15 Jan 2019 | USD | 1,700 | 1,750 | 1,697 | 1,731 | 1,731 | +2 (+0.12%) | 102,600 |
14 Jan 2019 | USD | 1,729 | 1,729 | 1,729 | 1,729 | 1,729 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 1,736 | 1,768 | 1,703 | 1,729 | 1,729 | -12 (-0.69%) | 96,800 |
10 Jan 2019 | USD | 1,788 | 1,791 | 1,727 | 1,741 | 1,741 | -43 (-2.41%) | 101,900 |
9 Jan 2019 | USD | 1,824 | 1,825 | 1,761 | 1,784 | 1,784 | -21 (-1.16%) | 139,000 |
8 Jan 2019 | USD | 1,812 | 1,850 | 1,790 | 1,805 | 1,805 | -7 (-0.39%) | 119,100 |
7 Jan 2019 | USD | 1,787 | 1,830 | 1,758 | 1,812 | 1,812 | +102 (+5.96%) | 184,700 |
4 Jan 2019 | USD | 1,662 | 1,719 | 1,643 | 1,710 | 1,710 | +9 (+0.53%) | 144,200 |
3 Jan 2019 | USD | 1,701 | 1,701 | 1,701 | 1,701 | 1,701 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 1,701 | 1,701 | 1,701 | 1,701 | 1,701 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 1,701 | 1,701 | 1,701 | 1,701 | 1,701 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1,701 | 1,701 | 1,701 | 1,701 | 1,701 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 1,706 | 1,739 | 1,675 | 1,701 | 1,701 | -32 (-1.85%) | 142,200 |
27 Dec 2018 | USD | 1,706 | 1,762 | 1,681 | 1,733 | 1,733 | +153 (+9.68%) | 230,000 |
26 Dec 2018 | USD | 1,651 | 1,668 | 1,550 | 1,580 | 1,580 | -36 (-2.23%) | 235,500 |
25 Dec 2018 | USD | 1,533 | 1,653 | 1,530 | 1,616 | 1,616 | -88 (-5.16%) | 276,700 |
21 Dec 2018 | USD | 1,711 | 1,734 | 1,647 | 1,704 | 1,704 | -42 (-2.41%) | 332,700 |
20 Dec 2018 | USD | 1,855 | 1,855 | 1,723 | 1,746 | 1,746 | -154 (-8.11%) | 341,700 |
19 Dec 2018 | USD | 1,922 | 1,942 | 1,861 | 1,900 | 1,900 | -39 (-2.01%) | 184,900 |
18 Dec 2018 | USD | 2,003 | 2,003 | 1,934 | 1,939 | 1,939 | -120 (-5.83%) | 183,400 |
17 Dec 2018 | USD | 2,050 | 2,078 | 2,005 | 2,059 | 2,059 | +9 (+0.44%) | 122,000 |
14 Dec 2018 | USD | 2,026 | 2,058 | 1,999 | 2,050 | 2,050 | +50 (+2.50%) | 256,600 |
13 Dec 2018 | USD | 2,013 | 2,059 | 1,984 | 2,000 | 2,000 | -12 (-0.60%) | 171,400 |
12 Dec 2018 | USD | 1,942 | 2,019 | 1,930 | 2,012 | 2,012 | +95 (+4.96%) | 268,400 |
11 Dec 2018 | USD | 2,029 | 2,044 | 1,917 | 1,917 | 1,917 | -82 (-4.10%) | 224,500 |
10 Dec 2018 | USD | 2,118 | 2,137 | 1,996 | 1,999 | 1,999 | -153 (-7.11%) | 161,200 |