Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | USD | 2,266 | 2,346 | 2,236 | 2,313 | 2,313 | +113 (+5.14%) | 1,707,700 |
24 Jan 2019 | USD | 2,118 | 2,200 | 2,099 | 2,200 | 2,200 | +97 (+4.61%) | 487,900 |
23 Jan 2019 | USD | 2,100 | 2,137 | 2,070 | 2,103 | 2,103 | -57 (-2.64%) | 755,300 |
22 Jan 2019 | USD | 2,160 | 2,207 | 2,136 | 2,160 | 2,160 | -23 (-1.05%) | 728,800 |
21 Jan 2019 | USD | 2,259 | 2,315 | 2,170 | 2,183 | 2,183 | -21 (-0.95%) | 1,701,500 |
18 Jan 2019 | USD | 2,129 | 2,228 | 2,129 | 2,204 | 2,204 | +75 (+3.52%) | 1,179,200 |
17 Jan 2019 | USD | 2,080 | 2,136 | 2,059 | 2,129 | 2,129 | +70 (+3.40%) | 628,200 |
16 Jan 2019 | USD | 2,060 | 2,080 | 2,032 | 2,059 | 2,059 | -18 (-0.87%) | 396,900 |
15 Jan 2019 | USD | 1,980 | 2,086 | 1,980 | 2,077 | 2,077 | +99 (+5.01%) | 723,000 |
14 Jan 2019 | USD | 1,978 | 1,978 | 1,978 | 1,978 | 1,978 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 2,010 | 2,026 | 1,971 | 1,978 | 1,978 | -33 (-1.64%) | 506,400 |
10 Jan 2019 | USD | 2,049 | 2,099 | 2,010 | 2,011 | 2,011 | -59 (-2.85%) | 633,500 |
9 Jan 2019 | USD | 2,062 | 2,105 | 2,042 | 2,070 | 2,070 | +29 (+1.42%) | 917,400 |
8 Jan 2019 | USD | 1,953 | 2,081 | 1,951 | 2,041 | 2,041 | +97 (+4.99%) | 1,200,200 |
7 Jan 2019 | USD | 1,929 | 1,964 | 1,891 | 1,944 | 1,944 | +95 (+5.14%) | 945,900 |
4 Jan 2019 | USD | 1,802 | 1,862 | 1,784 | 1,849 | 1,849 | +7 (+0.38%) | 716,200 |
3 Jan 2019 | USD | 1,842 | 1,842 | 1,842 | 1,842 | 1,842 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 1,842 | 1,842 | 1,842 | 1,842 | 1,842 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 1,842 | 1,842 | 1,842 | 1,842 | 1,842 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1,842 | 1,842 | 1,842 | 1,842 | 1,842 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 1,820 | 1,928 | 1,820 | 1,842 | 1,842 | +15 (+0.82%) | 1,509,900 |
27 Dec 2018 | USD | 1,848 | 1,857 | 1,782 | 1,827 | 1,827 | +99 (+5.73%) | 1,279,700 |
26 Dec 2018 | USD | 1,759 | 1,842 | 1,704 | 1,728 | 1,728 | +8 (+0.47%) | 1,393,100 |
25 Dec 2018 | USD | 1,790 | 1,825 | 1,711 | 1,720 | 1,720 | -139 (-7.48%) | 2,181,600 |
21 Dec 2018 | USD | 1,950 | 1,980 | 1,820 | 1,859 | 1,859 | -163 (-8.06%) | 2,530,200 |
20 Dec 2018 | USD | 1,984 | 2,117 | 1,971 | 2,022 | 2,022 | +2 (+0.10%) | 2,618,200 |
19 Dec 2018 | USD | 2,127 | 2,178 | 1,973 | 2,020 | 2,020 | -93 (-4.40%) | 3,406,900 |
18 Dec 2018 | USD | 2,222 | 2,228 | 2,097 | 2,113 | 2,113 | -207 (-8.92%) | 2,754,600 |
17 Dec 2018 | USD | 2,401 | 2,420 | 2,303 | 2,320 | 2,320 | -158 (-6.38%) | 1,316,000 |
14 Dec 2018 | USD | 2,690 | 2,690 | 2,428 | 2,478 | 2,478 | -164 (-6.21%) | 1,215,000 |