Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | USD | 3,140 | 3,170 | 3,120 | 3,120 | 3,120 | +10 (+0.32%) | 61,300 |
18 Apr 2019 | USD | 3,150 | 3,175 | 3,085 | 3,110 | 3,110 | -30 (-0.96%) | 135,600 |
17 Apr 2019 | USD | 3,155 | 3,160 | 3,100 | 3,140 | 3,140 | -15 (-0.48%) | 134,200 |
16 Apr 2019 | USD | 3,190 | 3,215 | 3,150 | 3,155 | 3,155 | -85 (-2.62%) | 128,900 |
15 Apr 2019 | USD | 3,185 | 3,255 | 3,180 | 3,240 | 3,240 | +55 (+1.73%) | 159,500 |
12 Apr 2019 | USD | 3,200 | 3,215 | 3,140 | 3,185 | 3,185 | -25 (-0.78%) | 117,800 |
11 Apr 2019 | USD | 3,235 | 3,280 | 3,180 | 3,210 | 3,210 | +25 (+0.78%) | 252,200 |
10 Apr 2019 | USD | 3,105 | 3,205 | 3,075 | 3,185 | 3,185 | +50 (+1.59%) | 253,800 |
9 Apr 2019 | USD | 3,155 | 3,175 | 3,105 | 3,135 | 3,135 | -60 (-1.88%) | 152,900 |
8 Apr 2019 | USD | 3,235 | 3,235 | 3,155 | 3,195 | 3,195 | -5 (-0.16%) | 187,300 |
5 Apr 2019 | USD | 3,290 | 3,310 | 3,175 | 3,200 | 3,200 | -105 (-3.18%) | 196,800 |
4 Apr 2019 | USD | 3,330 | 3,350 | 3,305 | 3,305 | 3,305 | 0.0 (0.0%) | 192,600 |
3 Apr 2019 | USD | 3,310 | 3,325 | 3,275 | 3,305 | 3,305 | -5 (-0.15%) | 214,000 |
2 Apr 2019 | USD | 3,345 | 3,355 | 3,270 | 3,310 | 3,310 | +10 (+0.30%) | 294,600 |
1 Apr 2019 | USD | 3,280 | 3,325 | 3,270 | 3,300 | 3,300 | +55 (+1.69%) | 254,100 |
29 Mar 2019 | USD | 3,265 | 3,360 | 3,205 | 3,245 | 3,245 | +10 (+0.31%) | 259,600 |
28 Mar 2019 | USD | 3,195 | 3,240 | 3,130 | 3,235 | 3,235 | +5 (+0.15%) | 240,400 |
27 Mar 2019 | USD | 3,220 | 3,245 | 3,195 | 3,230 | 3,230 | +40 (+1.25%) | 219,900 |
26 Mar 2019 | USD | 3,075 | 3,190 | 3,070 | 3,190 | 3,190 | +155 (+5.11%) | 283,300 |
25 Mar 2019 | USD | 3,070 | 3,070 | 3,005 | 3,035 | 3,035 | -140 (-4.41%) | 188,000 |
22 Mar 2019 | USD | 3,110 | 3,180 | 3,000 | 3,175 | 3,175 | +65 (+2.09%) | 300,200 |
21 Mar 2019 | USD | 3,110 | 3,110 | 3,110 | 3,110 | 3,110 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 3,035 | 3,125 | 2,985 | 3,110 | 3,110 | +114 (+3.81%) | 240,900 |
19 Mar 2019 | USD | 3,055 | 3,055 | 2,966 | 2,996 | 2,996 | -39 (-1.29%) | 141,100 |
18 Mar 2019 | USD | 2,996 | 3,040 | 2,970 | 3,035 | 3,035 | +77 (+2.60%) | 140,800 |
15 Mar 2019 | USD | 2,980 | 3,020 | 2,938 | 2,958 | 2,958 | +51 (+1.75%) | 225,000 |
14 Mar 2019 | USD | 2,937 | 2,955 | 2,899 | 2,907 | 2,907 | -17 (-0.58%) | 132,400 |
13 Mar 2019 | USD | 2,966 | 2,980 | 2,897 | 2,924 | 2,924 | -40 (-1.35%) | 132,000 |
12 Mar 2019 | USD | 2,946 | 2,978 | 2,939 | 2,964 | 2,964 | +60 (+2.07%) | 110,800 |
11 Mar 2019 | USD | 2,931 | 2,964 | 2,860 | 2,904 | 2,904 | -20 (-0.68%) | 135,700 |