Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | USD | 3,560 | 3,580 | 3,540 | 3,555 | 3,555 | -35 (-0.97%) | 273,100 |
6 Mar 2019 | USD | 3,620 | 3,630 | 3,585 | 3,590 | 3,590 | -10 (-0.28%) | 246,600 |
5 Mar 2019 | USD | 3,595 | 3,610 | 3,575 | 3,600 | 3,600 | -25 (-0.69%) | 286,000 |
4 Mar 2019 | USD | 3,600 | 3,635 | 3,580 | 3,625 | 3,625 | +110 (+3.13%) | 399,600 |
1 Mar 2019 | USD | 3,540 | 3,545 | 3,480 | 3,515 | 3,515 | -25 (-0.71%) | 348,300 |
28 Feb 2019 | USD | 3,565 | 3,575 | 3,520 | 3,540 | 3,540 | -5 (-0.14%) | 285,400 |
27 Feb 2019 | USD | 3,575 | 3,595 | 3,530 | 3,545 | 3,545 | -45 (-1.25%) | 266,300 |
26 Feb 2019 | USD | 3,570 | 3,615 | 3,550 | 3,590 | 3,590 | -5 (-0.14%) | 325,800 |
25 Feb 2019 | USD | 3,600 | 3,625 | 3,580 | 3,595 | 3,595 | +15 (+0.42%) | 333,900 |
22 Feb 2019 | USD | 3,565 | 3,590 | 3,550 | 3,580 | 3,580 | -15 (-0.42%) | 284,700 |
21 Feb 2019 | USD | 3,595 | 3,615 | 3,570 | 3,595 | 3,595 | +40 (+1.13%) | 392,700 |
20 Feb 2019 | USD | 3,570 | 3,615 | 3,550 | 3,555 | 3,555 | 0.0 (0.0%) | 322,400 |
19 Feb 2019 | USD | 3,525 | 3,580 | 3,515 | 3,555 | 3,555 | -5 (-0.14%) | 242,900 |
18 Feb 2019 | USD | 3,495 | 3,575 | 3,490 | 3,560 | 3,560 | +130 (+3.79%) | 515,500 |
15 Feb 2019 | USD | 3,315 | 3,475 | 3,310 | 3,430 | 3,430 | +60 (+1.78%) | 478,200 |
14 Feb 2019 | USD | 3,420 | 3,455 | 3,350 | 3,370 | 3,370 | -55 (-1.61%) | 592,100 |
13 Feb 2019 | USD | 3,420 | 3,425 | 3,385 | 3,425 | 3,425 | +45 (+1.33%) | 234,400 |
12 Feb 2019 | USD | 3,335 | 3,405 | 3,310 | 3,380 | 3,380 | +80 (+2.42%) | 297,600 |
11 Feb 2019 | USD | 3,300 | 3,300 | 3,300 | 3,300 | 3,300 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 3,400 | 3,415 | 3,285 | 3,300 | 3,300 | -170 (-4.90%) | 436,200 |
7 Feb 2019 | USD | 3,535 | 3,535 | 3,450 | 3,470 | 3,470 | -50 (-1.42%) | 172,500 |
6 Feb 2019 | USD | 3,550 | 3,550 | 3,505 | 3,520 | 3,520 | 0.0 (0.0%) | 200,400 |
5 Feb 2019 | USD | 3,480 | 3,525 | 3,465 | 3,520 | 3,520 | +25 (+0.72%) | 234,600 |
4 Feb 2019 | USD | 3,500 | 3,510 | 3,475 | 3,495 | 3,495 | +30 (+0.87%) | 178,300 |
1 Feb 2019 | USD | 3,475 | 3,500 | 3,430 | 3,465 | 3,465 | -20 (-0.57%) | 293,900 |
31 Jan 2019 | USD | 3,505 | 3,525 | 3,470 | 3,485 | 3,485 | +45 (+1.31%) | 323,500 |
30 Jan 2019 | USD | 3,510 | 3,510 | 3,430 | 3,440 | 3,440 | -45 (-1.29%) | 383,100 |
29 Jan 2019 | USD | 3,475 | 3,495 | 3,445 | 3,485 | 3,485 | +25 (+0.72%) | 416,000 |
28 Jan 2019 | USD | 3,495 | 3,510 | 3,445 | 3,460 | 3,460 | -45 (-1.28%) | 291,400 |
25 Jan 2019 | USD | 3,475 | 3,530 | 3,460 | 3,505 | 3,505 | +45 (+1.30%) | 285,900 |