Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2019 | USD | 2,135 | 2,135 | 2,042 | 2,092 | 2,092 | -19 (-0.90%) | 147,100 |
3 Jan 2019 | USD | 2,111 | 2,111 | 2,111 | 2,111 | 2,111 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 2,111 | 2,111 | 2,111 | 2,111 | 2,111 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 2,111 | 2,111 | 2,111 | 2,111 | 2,111 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 2,111 | 2,111 | 2,111 | 2,111 | 2,111 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 2,113 | 2,133 | 2,070 | 2,111 | 2,111 | -18 (-0.85%) | 81,200 |
27 Dec 2018 | USD | 2,100 | 2,147 | 2,073 | 2,129 | 2,129 | +139 (+6.98%) | 128,200 |
26 Dec 2018 | USD | 2,019 | 2,048 | 1,954 | 1,990 | 1,990 | +11 (+0.56%) | 118,300 |
25 Dec 2018 | USD | 2,002 | 2,035 | 1,953 | 1,979 | 1,979 | -114 (-5.45%) | 297,500 |
21 Dec 2018 | USD | 2,123 | 2,138 | 2,076 | 2,093 | 2,093 | -51 (-2.38%) | 224,900 |
20 Dec 2018 | USD | 2,278 | 2,295 | 2,129 | 2,144 | 2,144 | -152 (-6.62%) | 267,200 |
19 Dec 2018 | USD | 2,291 | 2,347 | 2,264 | 2,296 | 2,296 | +21 (+0.92%) | 144,900 |
18 Dec 2018 | USD | 2,363 | 2,365 | 2,259 | 2,275 | 2,275 | -134 (-5.56%) | 272,600 |
17 Dec 2018 | USD | 2,398 | 2,445 | 2,375 | 2,409 | 2,409 | -8 (-0.33%) | 109,400 |
14 Dec 2018 | USD | 2,482 | 2,501 | 2,415 | 2,417 | 2,417 | -50 (-2.03%) | 197,300 |
13 Dec 2018 | USD | 2,484 | 2,485 | 2,433 | 2,467 | 2,467 | +9 (+0.37%) | 101,600 |
12 Dec 2018 | USD | 2,410 | 2,471 | 2,386 | 2,458 | 2,458 | +56 (+2.33%) | 111,500 |
11 Dec 2018 | USD | 2,491 | 2,495 | 2,401 | 2,402 | 2,402 | -90 (-3.61%) | 171,300 |
10 Dec 2018 | USD | 2,485 | 2,535 | 2,443 | 2,492 | 2,492 | +7 (+0.28%) | 181,300 |
7 Dec 2018 | USD | 2,476 | 2,517 | 2,451 | 2,485 | 2,485 | +34 (+1.39%) | 118,600 |
6 Dec 2018 | USD | 2,491 | 2,520 | 2,415 | 2,451 | 2,451 | -61 (-2.43%) | 163,800 |
5 Dec 2018 | USD | 2,516 | 2,567 | 2,504 | 2,512 | 2,512 | -77 (-2.97%) | 184,500 |
4 Dec 2018 | USD | 2,582 | 2,622 | 2,556 | 2,589 | 2,589 | +7 (+0.27%) | 175,800 |
3 Dec 2018 | USD | 2,597 | 2,615 | 2,563 | 2,582 | 2,582 | +31 (+1.22%) | 150,700 |
30 Nov 2018 | USD | 2,484 | 2,561 | 2,447 | 2,551 | 2,551 | +67 (+2.70%) | 370,900 |
29 Nov 2018 | USD | 2,398 | 2,508 | 2,393 | 2,484 | 2,484 | +85 (+3.54%) | 260,200 |
28 Nov 2018 | USD | 2,399 | 2,445 | 2,385 | 2,399 | 2,399 | +17 (+0.71%) | 135,200 |
27 Nov 2018 | USD | 2,429 | 2,430 | 2,355 | 2,382 | 2,382 | -14 (-0.58%) | 137,500 |
26 Nov 2018 | USD | 2,460 | 2,480 | 2,395 | 2,396 | 2,396 | -79 (-3.19%) | 162,100 |
23 Nov 2018 | USD | 2,475 | 2,475 | 2,475 | 2,475 | 2,475 | 0.0 (0.0%) | 0 |