Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | USD | 3,435 | 3,465 | 3,410 | 3,460 | 3,460 | -20 (-0.57%) | 276,900 |
23 Jan 2019 | USD | 3,440 | 3,495 | 3,420 | 3,480 | 3,480 | +5 (+0.14%) | 306,400 |
22 Jan 2019 | USD | 3,520 | 3,545 | 3,460 | 3,475 | 3,475 | -35 (-1.00%) | 212,100 |
21 Jan 2019 | USD | 3,490 | 3,540 | 3,485 | 3,510 | 3,510 | +55 (+1.59%) | 232,500 |
18 Jan 2019 | USD | 3,425 | 3,465 | 3,410 | 3,455 | 3,455 | +30 (+0.88%) | 258,800 |
17 Jan 2019 | USD | 3,450 | 3,450 | 3,410 | 3,425 | 3,425 | +20 (+0.59%) | 186,900 |
16 Jan 2019 | USD | 3,440 | 3,440 | 3,375 | 3,405 | 3,405 | -20 (-0.58%) | 195,900 |
15 Jan 2019 | USD | 3,335 | 3,440 | 3,320 | 3,425 | 3,425 | +30 (+0.88%) | 332,300 |
14 Jan 2019 | USD | 3,395 | 3,395 | 3,395 | 3,395 | 3,395 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 3,370 | 3,400 | 3,355 | 3,395 | 3,395 | +35 (+1.04%) | 310,900 |
10 Jan 2019 | USD | 3,325 | 3,385 | 3,315 | 3,360 | 3,360 | -20 (-0.59%) | 344,100 |
9 Jan 2019 | USD | 3,315 | 3,405 | 3,295 | 3,380 | 3,380 | +65 (+1.96%) | 734,100 |
8 Jan 2019 | USD | 3,345 | 3,355 | 3,310 | 3,315 | 3,315 | -35 (-1.04%) | 642,600 |
7 Jan 2019 | USD | 3,345 | 3,440 | 3,340 | 3,350 | 3,350 | +100 (+3.08%) | 520,400 |
4 Jan 2019 | USD | 3,280 | 3,280 | 3,190 | 3,250 | 3,250 | -120 (-3.56%) | 626,000 |
3 Jan 2019 | USD | 3,370 | 3,370 | 3,370 | 3,370 | 3,370 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 3,370 | 3,370 | 3,370 | 3,370 | 3,370 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 3,370 | 3,370 | 3,370 | 3,370 | 3,370 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 3,370 | 3,370 | 3,370 | 3,370 | 3,370 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 3,395 | 3,415 | 3,355 | 3,370 | 3,370 | -95 (-2.74%) | 791,800 |
27 Dec 2018 | USD | 3,420 | 3,480 | 3,380 | 3,465 | 3,465 | +160 (+4.84%) | 808,100 |
26 Dec 2018 | USD | 3,210 | 3,305 | 3,210 | 3,305 | 3,305 | +60 (+1.85%) | 862,700 |
25 Dec 2018 | USD | 3,225 | 3,280 | 3,190 | 3,245 | 3,245 | -95 (-2.84%) | 3,493,700 |
21 Dec 2018 | USD | 3,390 | 3,450 | 3,320 | 3,340 | 3,340 | -15 (-0.45%) | 970,000 |
20 Dec 2018 | USD | 3,440 | 3,460 | 3,335 | 3,355 | 3,355 | -130 (-3.73%) | 625,700 |
19 Dec 2018 | USD | 3,460 | 3,515 | 3,435 | 3,485 | 3,485 | -15 (-0.43%) | 554,000 |
18 Dec 2018 | USD | 3,420 | 3,535 | 3,415 | 3,500 | 3,500 | +15 (+0.43%) | 758,500 |
17 Dec 2018 | USD | 3,550 | 3,620 | 3,470 | 3,485 | 3,485 | -50 (-1.41%) | 494,500 |
14 Dec 2018 | USD | 3,545 | 3,585 | 3,515 | 3,535 | 3,535 | -30 (-0.84%) | 646,300 |
13 Dec 2018 | USD | 3,515 | 3,595 | 3,465 | 3,565 | 3,565 | +80 (+2.30%) | 705,900 |