Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2019 | USD | 2,315 | 2,340 | 2,300 | 2,322 | 2,322 | +11 (+0.48%) | 16,500 |
14 Mar 2019 | USD | 2,378 | 2,395 | 2,310 | 2,311 | 2,311 | -56 (-2.37%) | 16,500 |
13 Mar 2019 | USD | 2,336 | 2,420 | 2,303 | 2,367 | 2,367 | +73 (+3.18%) | 65,900 |
12 Mar 2019 | USD | 2,310 | 2,325 | 2,280 | 2,294 | 2,294 | +11 (+0.48%) | 15,800 |
11 Mar 2019 | USD | 2,288 | 2,300 | 2,220 | 2,283 | 2,283 | +29 (+1.29%) | 23,200 |
8 Mar 2019 | USD | 2,309 | 2,335 | 2,231 | 2,254 | 2,254 | -105 (-4.45%) | 52,700 |
7 Mar 2019 | USD | 2,401 | 2,401 | 2,353 | 2,359 | 2,359 | -39 (-1.63%) | 23,300 |
6 Mar 2019 | USD | 2,424 | 2,465 | 2,397 | 2,398 | 2,398 | -26 (-1.07%) | 28,600 |
5 Mar 2019 | USD | 2,426 | 2,473 | 2,395 | 2,424 | 2,424 | -29 (-1.18%) | 34,900 |
4 Mar 2019 | USD | 2,453 | 2,488 | 2,442 | 2,453 | 2,453 | +3 (+0.12%) | 21,600 |
1 Mar 2019 | USD | 2,408 | 2,460 | 2,408 | 2,450 | 2,450 | +45 (+1.87%) | 16,600 |
28 Feb 2019 | USD | 2,448 | 2,448 | 2,405 | 2,405 | 2,405 | -59 (-2.39%) | 18,000 |
27 Feb 2019 | USD | 2,425 | 2,488 | 2,388 | 2,464 | 2,464 | +64 (+2.67%) | 28,900 |
26 Feb 2019 | USD | 2,458 | 2,484 | 2,370 | 2,400 | 2,400 | -58 (-2.36%) | 40,300 |
25 Feb 2019 | USD | 2,473 | 2,476 | 2,429 | 2,458 | 2,458 | -14 (-0.57%) | 26,600 |
22 Feb 2019 | USD | 2,505 | 2,548 | 2,470 | 2,472 | 2,472 | -53 (-2.10%) | 42,800 |
21 Feb 2019 | USD | 2,514 | 2,560 | 2,481 | 2,525 | 2,525 | -14 (-0.55%) | 45,100 |
20 Feb 2019 | USD | 2,560 | 2,600 | 2,481 | 2,539 | 2,539 | +29 (+1.16%) | 122,300 |
19 Feb 2019 | USD | 2,461 | 2,553 | 2,436 | 2,510 | 2,510 | +50 (+2.03%) | 78,900 |
18 Feb 2019 | USD | 2,388 | 2,467 | 2,368 | 2,460 | 2,460 | +122 (+5.22%) | 70,100 |
15 Feb 2019 | USD | 2,301 | 2,607 | 2,231 | 2,338 | 2,338 | -4 (-0.17%) | 399,800 |
14 Feb 2019 | USD | 2,423 | 2,423 | 2,332 | 2,342 | 2,342 | -31 (-1.31%) | 32,900 |
13 Feb 2019 | USD | 2,338 | 2,430 | 2,338 | 2,373 | 2,373 | +46 (+1.98%) | 42,200 |
12 Feb 2019 | USD | 2,313 | 2,372 | 2,312 | 2,327 | 2,327 | +26 (+1.13%) | 17,300 |
11 Feb 2019 | USD | 2,301 | 2,301 | 2,301 | 2,301 | 2,301 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 2,367 | 2,367 | 2,278 | 2,301 | 2,301 | -82 (-3.44%) | 42,000 |
7 Feb 2019 | USD | 2,403 | 2,415 | 2,322 | 2,383 | 2,383 | -30 (-1.24%) | 40,900 |
6 Feb 2019 | USD | 2,504 | 2,520 | 2,372 | 2,413 | 2,413 | -72 (-2.90%) | 103,600 |
5 Feb 2019 | USD | 2,346 | 2,846 | 2,280 | 2,485 | 2,485 | +139 (+5.92%) | 599,200 |
4 Feb 2019 | USD | 2,285 | 2,364 | 2,276 | 2,346 | 2,346 | +61 (+2.67%) | 23,800 |