Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2019 | USD | 2,840 | 2,847 | 2,795 | 2,819 | 2,819 | +17 (+0.61%) | 175,500 |
28 Mar 2019 | USD | 2,792 | 2,814 | 2,754 | 2,802 | 2,802 | -55 (-1.93%) | 114,800 |
27 Mar 2019 | USD | 2,810 | 2,906 | 2,797 | 2,857 | 2,857 | +30 (+1.06%) | 300,000 |
26 Mar 2019 | USD | 2,800 | 2,853 | 2,800 | 2,827 | 2,827 | +70 (+2.54%) | 235,300 |
25 Mar 2019 | USD | 2,701 | 2,770 | 2,700 | 2,757 | 2,757 | +6 (+0.22%) | 189,500 |
22 Mar 2019 | USD | 2,814 | 2,815 | 2,728 | 2,751 | 2,751 | -63 (-2.24%) | 192,300 |
21 Mar 2019 | USD | 2,814 | 2,814 | 2,814 | 2,814 | 2,814 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 2,834 | 2,856 | 2,801 | 2,814 | 2,814 | -18 (-0.64%) | 108,400 |
19 Mar 2019 | USD | 2,899 | 2,899 | 2,826 | 2,832 | 2,832 | -72 (-2.48%) | 155,500 |
18 Mar 2019 | USD | 2,879 | 2,918 | 2,854 | 2,904 | 2,904 | +40 (+1.40%) | 120,600 |
15 Mar 2019 | USD | 2,835 | 2,890 | 2,828 | 2,864 | 2,864 | +22 (+0.77%) | 128,400 |
14 Mar 2019 | USD | 2,889 | 2,892 | 2,806 | 2,842 | 2,842 | -30 (-1.04%) | 179,900 |
13 Mar 2019 | USD | 2,870 | 2,906 | 2,851 | 2,872 | 2,872 | -11 (-0.38%) | 121,500 |
12 Mar 2019 | USD | 2,896 | 2,910 | 2,875 | 2,883 | 2,883 | +28 (+0.98%) | 110,600 |
11 Mar 2019 | USD | 2,854 | 2,881 | 2,827 | 2,855 | 2,855 | -8 (-0.28%) | 130,900 |
8 Mar 2019 | USD | 2,869 | 2,879 | 2,843 | 2,863 | 2,863 | -45 (-1.55%) | 167,900 |
7 Mar 2019 | USD | 2,941 | 2,968 | 2,893 | 2,908 | 2,908 | -80 (-2.68%) | 240,200 |
6 Mar 2019 | USD | 2,963 | 3,020 | 2,956 | 2,988 | 2,988 | +47 (+1.60%) | 332,400 |
5 Mar 2019 | USD | 2,822 | 2,948 | 2,812 | 2,941 | 2,941 | +89 (+3.12%) | 302,900 |
4 Mar 2019 | USD | 2,880 | 2,894 | 2,839 | 2,852 | 2,852 | +2 (+0.07%) | 219,900 |
1 Mar 2019 | USD | 2,880 | 2,882 | 2,844 | 2,850 | 2,850 | -10 (-0.35%) | 241,100 |
28 Feb 2019 | USD | 2,882 | 2,912 | 2,854 | 2,860 | 2,860 | -22 (-0.76%) | 163,800 |
27 Feb 2019 | USD | 2,836 | 2,891 | 2,825 | 2,882 | 2,882 | +31 (+1.09%) | 142,900 |
26 Feb 2019 | USD | 2,852 | 2,895 | 2,841 | 2,851 | 2,851 | +30 (+1.06%) | 308,300 |
25 Feb 2019 | USD | 2,788 | 2,830 | 2,752 | 2,821 | 2,821 | +72 (+2.62%) | 238,800 |
22 Feb 2019 | USD | 2,672 | 2,764 | 2,670 | 2,749 | 2,749 | +87 (+3.27%) | 228,100 |
21 Feb 2019 | USD | 2,661 | 2,675 | 2,633 | 2,662 | 2,662 | -27 (-1.00%) | 135,200 |
20 Feb 2019 | USD | 2,626 | 2,743 | 2,620 | 2,689 | 2,689 | +81 (+3.11%) | 437,300 |
19 Feb 2019 | USD | 2,565 | 2,608 | 2,551 | 2,608 | 2,608 | +48 (+1.88%) | 147,300 |
18 Feb 2019 | USD | 2,591 | 2,597 | 2,543 | 2,560 | 2,560 | +19 (+0.75%) | 77,500 |