Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | USD | 2,131 | 2,216 | 2,110 | 2,195 | 2,195 | +55 (+2.57%) | 32,700 |
25 Apr 2019 | USD | 2,153 | 2,155 | 2,136 | 2,140 | 2,140 | -13 (-0.60%) | 9,800 |
24 Apr 2019 | USD | 2,146 | 2,165 | 2,132 | 2,153 | 2,153 | +13 (+0.61%) | 13,000 |
23 Apr 2019 | USD | 2,148 | 2,163 | 2,126 | 2,140 | 2,140 | -17 (-0.79%) | 13,500 |
22 Apr 2019 | USD | 2,199 | 2,200 | 2,150 | 2,157 | 2,157 | -34 (-1.55%) | 16,700 |
19 Apr 2019 | USD | 2,184 | 2,221 | 2,173 | 2,191 | 2,191 | +57 (+2.67%) | 25,000 |
18 Apr 2019 | USD | 2,237 | 2,250 | 2,134 | 2,134 | 2,134 | -102 (-4.56%) | 52,700 |
17 Apr 2019 | USD | 2,236 | 2,255 | 2,220 | 2,236 | 2,236 | +5 (+0.22%) | 23,900 |
16 Apr 2019 | USD | 2,253 | 2,273 | 2,231 | 2,231 | 2,231 | -48 (-2.11%) | 18,400 |
15 Apr 2019 | USD | 2,250 | 2,279 | 2,249 | 2,279 | 2,279 | +33 (+1.47%) | 14,000 |
12 Apr 2019 | USD | 2,279 | 2,279 | 2,225 | 2,246 | 2,246 | -29 (-1.27%) | 27,500 |
11 Apr 2019 | USD | 2,279 | 2,297 | 2,242 | 2,275 | 2,275 | -13 (-0.57%) | 28,800 |
10 Apr 2019 | USD | 2,310 | 2,313 | 2,286 | 2,288 | 2,288 | -28 (-1.21%) | 18,400 |
9 Apr 2019 | USD | 2,304 | 2,339 | 2,298 | 2,316 | 2,316 | -3 (-0.13%) | 24,300 |
8 Apr 2019 | USD | 2,348 | 2,348 | 2,309 | 2,319 | 2,319 | -19 (-0.81%) | 11,900 |
5 Apr 2019 | USD | 2,303 | 2,347 | 2,302 | 2,338 | 2,338 | +21 (+0.91%) | 11,300 |
4 Apr 2019 | USD | 2,294 | 2,330 | 2,290 | 2,317 | 2,317 | +9 (+0.39%) | 19,400 |
3 Apr 2019 | USD | 2,302 | 2,326 | 2,292 | 2,308 | 2,308 | -19 (-0.82%) | 24,500 |
2 Apr 2019 | USD | 2,404 | 2,416 | 2,326 | 2,327 | 2,327 | -77 (-3.20%) | 36,200 |
1 Apr 2019 | USD | 2,430 | 2,452 | 2,387 | 2,404 | 2,404 | -14 (-0.58%) | 27,400 |
29 Mar 2019 | USD | 2,354 | 2,430 | 2,323 | 2,418 | 2,418 | +62 (+2.63%) | 31,900 |
28 Mar 2019 | USD | 2,361 | 2,375 | 2,344 | 2,356 | 2,356 | -46 (-1.92%) | 25,900 |
27 Mar 2019 | USD | 2,369 | 2,421 | 2,369 | 2,402 | 2,402 | +33 (+1.39%) | 18,800 |
26 Mar 2019 | USD | 2,405 | 2,435 | 2,360 | 2,369 | 2,369 | +24 (+1.02%) | 26,000 |
25 Mar 2019 | USD | 2,340 | 2,365 | 2,292 | 2,345 | 2,345 | -70 (-2.90%) | 32,900 |
22 Mar 2019 | USD | 2,344 | 2,419 | 2,330 | 2,415 | 2,415 | +71 (+3.03%) | 35,600 |
21 Mar 2019 | USD | 2,344 | 2,344 | 2,344 | 2,344 | 2,344 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 2,351 | 2,363 | 2,329 | 2,344 | 2,344 | -18 (-0.76%) | 19,900 |
19 Mar 2019 | USD | 2,371 | 2,390 | 2,345 | 2,362 | 2,362 | -37 (-1.54%) | 17,900 |
18 Mar 2019 | USD | 2,372 | 2,405 | 2,311 | 2,399 | 2,399 | +77 (+3.32%) | 55,400 |