Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | USD | 3,535 | 3,560 | 3,490 | 3,550 | 3,550 | -30 (-0.84%) | 366,800 |
23 Jan 2019 | USD | 3,505 | 3,605 | 3,490 | 3,580 | 3,580 | +45 (+1.27%) | 383,700 |
22 Jan 2019 | USD | 3,570 | 3,600 | 3,535 | 3,535 | 3,535 | -45 (-1.26%) | 290,600 |
21 Jan 2019 | USD | 3,620 | 3,645 | 3,570 | 3,580 | 3,580 | -15 (-0.42%) | 376,600 |
18 Jan 2019 | USD | 3,540 | 3,645 | 3,520 | 3,595 | 3,595 | +40 (+1.13%) | 373,800 |
17 Jan 2019 | USD | 3,560 | 3,590 | 3,525 | 3,555 | 3,555 | +20 (+0.57%) | 308,000 |
16 Jan 2019 | USD | 3,490 | 3,545 | 3,435 | 3,535 | 3,535 | -25 (-0.70%) | 588,000 |
15 Jan 2019 | USD | 3,490 | 3,585 | 3,480 | 3,560 | 3,560 | -10 (-0.28%) | 383,800 |
14 Jan 2019 | USD | 3,570 | 3,570 | 3,570 | 3,570 | 3,570 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 3,575 | 3,625 | 3,545 | 3,570 | 3,570 | +40 (+1.13%) | 463,400 |
10 Jan 2019 | USD | 3,560 | 3,570 | 3,495 | 3,530 | 3,530 | -170 (-4.59%) | 748,300 |
9 Jan 2019 | USD | 3,685 | 3,755 | 3,650 | 3,700 | 3,700 | +50 (+1.37%) | 394,400 |
8 Jan 2019 | USD | 3,715 | 3,735 | 3,650 | 3,650 | 3,650 | -25 (-0.68%) | 333,500 |
7 Jan 2019 | USD | 3,685 | 3,760 | 3,665 | 3,675 | 3,675 | +95 (+2.65%) | 457,900 |
4 Jan 2019 | USD | 3,650 | 3,660 | 3,495 | 3,580 | 3,580 | -180 (-4.79%) | 835,700 |
3 Jan 2019 | USD | 3,760 | 3,760 | 3,760 | 3,760 | 3,760 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 3,760 | 3,760 | 3,760 | 3,760 | 3,760 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 3,760 | 3,760 | 3,760 | 3,760 | 3,760 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 3,760 | 3,760 | 3,760 | 3,760 | 3,760 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 3,850 | 3,860 | 3,750 | 3,760 | 3,760 | -65 (-1.70%) | 408,000 |
27 Dec 2018 | USD | 3,790 | 3,880 | 3,750 | 3,825 | 3,825 | +175 (+4.79%) | 749,000 |
26 Dec 2018 | USD | 3,610 | 3,760 | 3,580 | 3,650 | 3,650 | +45 (+1.25%) | 480,500 |
25 Dec 2018 | USD | 3,565 | 3,605 | 3,515 | 3,605 | 3,605 | -85 (-2.30%) | 392,000 |
21 Dec 2018 | USD | 3,750 | 3,760 | 3,655 | 3,690 | 3,690 | -95 (-2.51%) | 696,200 |
20 Dec 2018 | USD | 3,835 | 3,890 | 3,755 | 3,785 | 3,785 | -80 (-2.07%) | 441,500 |
19 Dec 2018 | USD | 3,840 | 3,920 | 3,815 | 3,865 | 3,865 | +30 (+0.78%) | 371,400 |
18 Dec 2018 | USD | 3,810 | 3,905 | 3,785 | 3,835 | 3,835 | -15 (-0.39%) | 376,300 |
17 Dec 2018 | USD | 3,880 | 3,910 | 3,845 | 3,850 | 3,850 | -15 (-0.39%) | 305,900 |
14 Dec 2018 | USD | 3,915 | 3,935 | 3,830 | 3,865 | 3,865 | -55 (-1.40%) | 525,300 |
13 Dec 2018 | USD | 3,900 | 3,950 | 3,830 | 3,920 | 3,920 | +60 (+1.55%) | 454,200 |