Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | USD | 4,220 | 4,265 | 4,220 | 4,245 | 4,245 | -15 (-0.35%) | 501,600 |
6 Mar 2019 | USD | 4,210 | 4,265 | 4,200 | 4,260 | 4,260 | +5 (+0.12%) | 486,700 |
5 Mar 2019 | USD | 4,310 | 4,345 | 4,210 | 4,255 | 4,255 | -50 (-1.16%) | 720,000 |
4 Mar 2019 | USD | 4,330 | 4,385 | 4,295 | 4,305 | 4,305 | -15 (-0.35%) | 468,400 |
1 Mar 2019 | USD | 4,255 | 4,340 | 4,240 | 4,320 | 4,320 | +40 (+0.93%) | 477,600 |
28 Feb 2019 | USD | 4,350 | 4,360 | 4,270 | 4,280 | 4,280 | -20 (-0.47%) | 833,200 |
27 Feb 2019 | USD | 4,280 | 4,310 | 4,270 | 4,300 | 4,300 | +20 (+0.47%) | 753,800 |
26 Feb 2019 | USD | 4,240 | 4,310 | 4,230 | 4,280 | 4,280 | +35 (+0.82%) | 732,600 |
25 Feb 2019 | USD | 4,150 | 4,270 | 4,150 | 4,245 | 4,245 | +95 (+2.29%) | 510,600 |
22 Feb 2019 | USD | 4,100 | 4,150 | 4,090 | 4,150 | 4,150 | +10 (+0.24%) | 352,700 |
21 Feb 2019 | USD | 4,150 | 4,185 | 4,025 | 4,140 | 4,140 | -10 (-0.24%) | 551,600 |
20 Feb 2019 | USD | 4,100 | 4,150 | 4,090 | 4,150 | 4,150 | +95 (+2.34%) | 637,900 |
19 Feb 2019 | USD | 3,985 | 4,055 | 3,965 | 4,055 | 4,055 | +95 (+2.40%) | 348,200 |
18 Feb 2019 | USD | 4,020 | 4,040 | 3,930 | 3,960 | 3,960 | +10 (+0.25%) | 478,100 |
15 Feb 2019 | USD | 3,940 | 3,990 | 3,910 | 3,950 | 3,950 | -15 (-0.38%) | 407,400 |
14 Feb 2019 | USD | 4,150 | 4,195 | 3,960 | 3,965 | 3,965 | +95 (+2.45%) | 1,001,800 |
13 Feb 2019 | USD | 3,870 | 3,900 | 3,800 | 3,870 | 3,870 | +70 (+1.84%) | 610,300 |
12 Feb 2019 | USD | 3,750 | 3,845 | 3,745 | 3,800 | 3,800 | +120 (+3.26%) | 493,300 |
11 Feb 2019 | USD | 3,680 | 3,680 | 3,680 | 3,680 | 3,680 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 3,650 | 3,685 | 3,610 | 3,680 | 3,680 | -30 (-0.81%) | 442,800 |
7 Feb 2019 | USD | 3,710 | 3,710 | 3,640 | 3,710 | 3,710 | +15 (+0.41%) | 224,900 |
6 Feb 2019 | USD | 3,745 | 3,765 | 3,670 | 3,695 | 3,695 | -35 (-0.94%) | 224,000 |
5 Feb 2019 | USD | 3,700 | 3,760 | 3,670 | 3,730 | 3,730 | +40 (+1.08%) | 244,100 |
4 Feb 2019 | USD | 3,715 | 3,735 | 3,670 | 3,690 | 3,690 | +35 (+0.96%) | 271,200 |
1 Feb 2019 | USD | 3,600 | 3,670 | 3,600 | 3,655 | 3,655 | +15 (+0.41%) | 232,200 |
31 Jan 2019 | USD | 3,615 | 3,675 | 3,600 | 3,640 | 3,640 | +95 (+2.68%) | 427,200 |
30 Jan 2019 | USD | 3,635 | 3,635 | 3,540 | 3,545 | 3,545 | -40 (-1.12%) | 388,300 |
29 Jan 2019 | USD | 3,575 | 3,605 | 3,520 | 3,585 | 3,585 | -5 (-0.14%) | 353,300 |
28 Jan 2019 | USD | 3,590 | 3,645 | 3,575 | 3,590 | 3,590 | +40 (+1.13%) | 340,600 |
25 Jan 2019 | USD | 3,510 | 3,580 | 3,510 | 3,550 | 3,550 | 0.0 (0.0%) | 514,000 |