Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2019 | USD | 2,518 | 2,573 | 2,518 | 2,541 | 2,541 | -10 (-0.39%) | 209,000 |
14 Feb 2019 | USD | 2,551 | 2,581 | 2,517 | 2,551 | 2,551 | -14 (-0.55%) | 182,900 |
13 Feb 2019 | USD | 2,565 | 2,650 | 2,527 | 2,565 | 2,565 | +200 (+8.46%) | 479,300 |
12 Feb 2019 | USD | 2,361 | 2,380 | 2,330 | 2,365 | 2,365 | +45 (+1.94%) | 133,800 |
11 Feb 2019 | USD | 2,320 | 2,320 | 2,320 | 2,320 | 2,320 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 2,301 | 2,341 | 2,291 | 2,320 | 2,320 | -3 (-0.13%) | 122,800 |
7 Feb 2019 | USD | 2,345 | 2,345 | 2,303 | 2,323 | 2,323 | -15 (-0.64%) | 99,000 |
6 Feb 2019 | USD | 2,398 | 2,398 | 2,320 | 2,338 | 2,338 | -61 (-2.54%) | 123,100 |
5 Feb 2019 | USD | 2,359 | 2,399 | 2,358 | 2,399 | 2,399 | +69 (+2.96%) | 131,700 |
4 Feb 2019 | USD | 2,255 | 2,367 | 2,255 | 2,330 | 2,330 | +95 (+4.25%) | 204,000 |
1 Feb 2019 | USD | 2,208 | 2,247 | 2,191 | 2,235 | 2,235 | +28 (+1.27%) | 59,000 |
31 Jan 2019 | USD | 2,202 | 2,244 | 2,200 | 2,207 | 2,207 | +33 (+1.52%) | 97,700 |
30 Jan 2019 | USD | 2,254 | 2,263 | 2,174 | 2,174 | 2,174 | -69 (-3.08%) | 143,500 |
29 Jan 2019 | USD | 2,213 | 2,252 | 2,200 | 2,243 | 2,243 | +24 (+1.08%) | 70,500 |
28 Jan 2019 | USD | 2,245 | 2,253 | 2,214 | 2,219 | 2,219 | +6 (+0.27%) | 67,000 |
25 Jan 2019 | USD | 2,229 | 2,264 | 2,207 | 2,213 | 2,213 | -25 (-1.12%) | 66,900 |
24 Jan 2019 | USD | 2,231 | 2,246 | 2,183 | 2,238 | 2,238 | +25 (+1.13%) | 173,300 |
23 Jan 2019 | USD | 2,193 | 2,260 | 2,172 | 2,213 | 2,213 | -5 (-0.23%) | 103,900 |
22 Jan 2019 | USD | 2,210 | 2,239 | 2,172 | 2,218 | 2,218 | +20 (+0.91%) | 102,900 |
21 Jan 2019 | USD | 2,249 | 2,255 | 2,188 | 2,198 | 2,198 | -31 (-1.39%) | 130,000 |
18 Jan 2019 | USD | 2,234 | 2,244 | 2,202 | 2,229 | 2,229 | +24 (+1.09%) | 85,300 |
17 Jan 2019 | USD | 2,180 | 2,207 | 2,157 | 2,205 | 2,205 | +27 (+1.24%) | 74,400 |
16 Jan 2019 | USD | 2,198 | 2,236 | 2,170 | 2,178 | 2,178 | -7 (-0.32%) | 67,000 |
15 Jan 2019 | USD | 2,133 | 2,194 | 2,117 | 2,185 | 2,185 | +29 (+1.35%) | 73,700 |
14 Jan 2019 | USD | 2,156 | 2,156 | 2,156 | 2,156 | 2,156 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 2,184 | 2,210 | 2,155 | 2,156 | 2,156 | -2 (-0.09%) | 67,400 |
10 Jan 2019 | USD | 2,181 | 2,194 | 2,136 | 2,158 | 2,158 | -55 (-2.49%) | 104,300 |
9 Jan 2019 | USD | 2,181 | 2,246 | 2,181 | 2,213 | 2,213 | +64 (+2.98%) | 125,200 |
8 Jan 2019 | USD | 2,158 | 2,198 | 2,149 | 2,149 | 2,149 | -4 (-0.19%) | 98,600 |
7 Jan 2019 | USD | 2,158 | 2,174 | 2,127 | 2,153 | 2,153 | +61 (+2.92%) | 110,600 |