Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | USD | 5,390 | 5,430 | 5,350 | 5,350 | 5,350 | -60 (-1.11%) | 734,000 |
6 Mar 2019 | USD | 5,420 | 5,460 | 5,380 | 5,410 | 5,410 | -110 (-1.99%) | 621,800 |
5 Mar 2019 | USD | 5,530 | 5,590 | 5,490 | 5,520 | 5,520 | -10 (-0.18%) | 412,000 |
4 Mar 2019 | USD | 5,690 | 5,700 | 5,520 | 5,530 | 5,530 | -90 (-1.60%) | 579,700 |
1 Mar 2019 | USD | 5,600 | 5,660 | 5,590 | 5,620 | 5,620 | 0.0 (0.0%) | 452,400 |
28 Feb 2019 | USD | 5,670 | 5,690 | 5,580 | 5,620 | 5,620 | -20 (-0.35%) | 541,100 |
27 Feb 2019 | USD | 5,680 | 5,700 | 5,580 | 5,640 | 5,640 | 0.0 (0.0%) | 602,600 |
26 Feb 2019 | USD | 5,820 | 5,840 | 5,640 | 5,640 | 5,640 | -180 (-3.09%) | 705,500 |
25 Feb 2019 | USD | 5,950 | 5,970 | 5,800 | 5,820 | 5,820 | -110 (-1.85%) | 684,100 |
22 Feb 2019 | USD | 5,890 | 5,970 | 5,850 | 5,930 | 5,930 | +30 (+0.51%) | 514,600 |
21 Feb 2019 | USD | 5,770 | 5,940 | 5,770 | 5,900 | 5,900 | +150 (+2.61%) | 654,200 |
20 Feb 2019 | USD | 5,650 | 5,780 | 5,650 | 5,750 | 5,750 | +100 (+1.77%) | 434,800 |
19 Feb 2019 | USD | 5,610 | 5,680 | 5,570 | 5,650 | 5,650 | +50 (+0.89%) | 465,300 |
18 Feb 2019 | USD | 5,550 | 5,620 | 5,470 | 5,600 | 5,600 | +210 (+3.90%) | 473,800 |
15 Feb 2019 | USD | 5,520 | 5,520 | 5,370 | 5,390 | 5,390 | -70 (-1.28%) | 635,700 |
14 Feb 2019 | USD | 5,630 | 5,670 | 5,440 | 5,460 | 5,460 | -170 (-3.02%) | 622,000 |
13 Feb 2019 | USD | 5,450 | 5,650 | 5,440 | 5,630 | 5,630 | +230 (+4.26%) | 578,000 |
12 Feb 2019 | USD | 5,350 | 5,450 | 5,140 | 5,400 | 5,400 | -30 (-0.55%) | 1,039,000 |
11 Feb 2019 | USD | 5,430 | 5,430 | 5,430 | 5,430 | 5,430 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 5,440 | 5,580 | 5,430 | 5,430 | 5,430 | -110 (-1.99%) | 984,500 |
7 Feb 2019 | USD | 5,670 | 5,680 | 5,530 | 5,540 | 5,540 | -170 (-2.98%) | 386,500 |
6 Feb 2019 | USD | 5,750 | 5,790 | 5,700 | 5,710 | 5,710 | +10 (+0.18%) | 465,300 |
5 Feb 2019 | USD | 5,750 | 5,770 | 5,690 | 5,700 | 5,700 | -20 (-0.35%) | 328,100 |
4 Feb 2019 | USD | 5,650 | 5,740 | 5,610 | 5,720 | 5,720 | +60 (+1.06%) | 569,800 |
1 Feb 2019 | USD | 5,780 | 5,850 | 5,630 | 5,660 | 5,660 | -120 (-2.08%) | 516,400 |
31 Jan 2019 | USD | 5,810 | 5,830 | 5,750 | 5,780 | 5,780 | +110 (+1.94%) | 543,900 |
30 Jan 2019 | USD | 5,740 | 5,750 | 5,660 | 5,670 | 5,670 | -70 (-1.22%) | 445,600 |
29 Jan 2019 | USD | 5,730 | 5,750 | 5,640 | 5,740 | 5,740 | +50 (+0.88%) | 603,900 |
28 Jan 2019 | USD | 5,800 | 5,810 | 5,660 | 5,690 | 5,690 | -80 (-1.39%) | 544,900 |
25 Jan 2019 | USD | 5,790 | 5,870 | 5,760 | 5,770 | 5,770 | -30 (-0.52%) | 368,900 |