Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2019 | USD | 7,150 | 7,180 | 7,050 | 7,080 | 7,080 | +80 (+1.14%) | 521,700 |
15 Feb 2019 | USD | 6,940 | 7,000 | 6,910 | 7,000 | 7,000 | +70 (+1.01%) | 715,800 |
14 Feb 2019 | USD | 6,970 | 6,990 | 6,930 | 6,930 | 6,930 | -10 (-0.14%) | 465,800 |
13 Feb 2019 | USD | 6,910 | 6,970 | 6,820 | 6,940 | 6,940 | -10 (-0.14%) | 773,400 |
12 Feb 2019 | USD | 6,880 | 6,990 | 6,840 | 6,950 | 6,950 | +120 (+1.76%) | 843,600 |
11 Feb 2019 | USD | 6,830 | 6,830 | 6,830 | 6,830 | 6,830 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 6,810 | 6,870 | 6,770 | 6,830 | 6,830 | -80 (-1.16%) | 1,193,300 |
7 Feb 2019 | USD | 6,900 | 7,010 | 6,880 | 6,910 | 6,910 | +10 (+0.14%) | 928,700 |
6 Feb 2019 | USD | 6,820 | 6,930 | 6,820 | 6,900 | 6,900 | +80 (+1.17%) | 948,600 |
5 Feb 2019 | USD | 6,900 | 6,930 | 6,790 | 6,820 | 6,820 | -30 (-0.44%) | 758,700 |
4 Feb 2019 | USD | 6,690 | 6,920 | 6,690 | 6,850 | 6,850 | +150 (+2.24%) | 1,216,100 |
1 Feb 2019 | USD | 6,600 | 6,720 | 6,410 | 6,700 | 6,700 | +280 (+4.36%) | 1,094,300 |
31 Jan 2019 | USD | 6,440 | 6,500 | 6,420 | 6,420 | 6,420 | +30 (+0.47%) | 811,800 |
30 Jan 2019 | USD | 6,400 | 6,440 | 6,350 | 6,390 | 6,390 | +10 (+0.16%) | 816,800 |
29 Jan 2019 | USD | 6,290 | 6,400 | 6,250 | 6,380 | 6,380 | +110 (+1.75%) | 844,700 |
28 Jan 2019 | USD | 6,270 | 6,340 | 6,180 | 6,270 | 6,270 | -60 (-0.95%) | 868,700 |
25 Jan 2019 | USD | 6,360 | 6,420 | 6,330 | 6,330 | 6,330 | -190 (-2.91%) | 1,075,000 |
24 Jan 2019 | USD | 6,510 | 6,530 | 6,460 | 6,520 | 6,520 | 0.0 (0.0%) | 453,100 |
23 Jan 2019 | USD | 6,500 | 6,550 | 6,440 | 6,520 | 6,520 | -40 (-0.61%) | 624,900 |
22 Jan 2019 | USD | 6,670 | 6,670 | 6,480 | 6,560 | 6,560 | -60 (-0.91%) | 785,800 |
21 Jan 2019 | USD | 6,760 | 6,760 | 6,570 | 6,620 | 6,620 | -60 (-0.90%) | 592,500 |
18 Jan 2019 | USD | 6,590 | 6,740 | 6,570 | 6,680 | 6,680 | +130 (+1.98%) | 660,800 |
17 Jan 2019 | USD | 6,590 | 6,630 | 6,530 | 6,550 | 6,550 | +10 (+0.15%) | 732,400 |
16 Jan 2019 | USD | 6,580 | 6,610 | 6,510 | 6,540 | 6,540 | 0.0 (0.0%) | 737,300 |
15 Jan 2019 | USD | 6,420 | 6,580 | 6,400 | 6,540 | 6,540 | +80 (+1.24%) | 1,032,500 |
14 Jan 2019 | USD | 6,460 | 6,460 | 6,460 | 6,460 | 6,460 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 6,520 | 6,630 | 6,390 | 6,460 | 6,460 | -90 (-1.37%) | 1,221,300 |
10 Jan 2019 | USD | 6,590 | 6,660 | 6,520 | 6,550 | 6,550 | -80 (-1.21%) | 764,200 |
9 Jan 2019 | USD | 6,460 | 6,730 | 6,450 | 6,630 | 6,630 | +190 (+2.95%) | 963,700 |
8 Jan 2019 | USD | 6,540 | 6,540 | 6,410 | 6,440 | 6,440 | -50 (-0.77%) | 960,500 |