Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 2,945 | 2,979 | 2,905 | 2,924 | 2,924 | -76 (-2.53%) | 208,800 |
7 Mar 2019 | USD | 2,990 | 3,025 | 2,984 | 3,000 | 3,000 | -30 (-0.99%) | 117,900 |
6 Mar 2019 | USD | 3,005 | 3,035 | 2,984 | 3,030 | 3,030 | +25 (+0.83%) | 79,700 |
5 Mar 2019 | USD | 2,993 | 3,015 | 2,967 | 3,005 | 3,005 | -10 (-0.33%) | 105,700 |
4 Mar 2019 | USD | 3,015 | 3,035 | 2,979 | 3,015 | 3,015 | +25 (+0.84%) | 140,200 |
1 Mar 2019 | USD | 2,997 | 3,030 | 2,985 | 2,990 | 2,990 | -20 (-0.66%) | 129,300 |
28 Feb 2019 | USD | 3,005 | 3,030 | 2,984 | 3,010 | 3,010 | +11 (+0.37%) | 153,100 |
27 Feb 2019 | USD | 3,000 | 3,030 | 2,986 | 2,999 | 2,999 | -6 (-0.20%) | 111,700 |
26 Feb 2019 | USD | 3,055 | 3,060 | 2,978 | 3,005 | 3,005 | -40 (-1.31%) | 130,200 |
25 Feb 2019 | USD | 3,000 | 3,070 | 2,988 | 3,045 | 3,045 | +64 (+2.15%) | 190,800 |
22 Feb 2019 | USD | 2,904 | 2,982 | 2,903 | 2,981 | 2,981 | +77 (+2.65%) | 203,500 |
21 Feb 2019 | USD | 2,890 | 2,934 | 2,864 | 2,904 | 2,904 | -5 (-0.17%) | 171,600 |
20 Feb 2019 | USD | 2,957 | 2,957 | 2,880 | 2,909 | 2,909 | -47 (-1.59%) | 143,100 |
19 Feb 2019 | USD | 2,938 | 2,959 | 2,911 | 2,956 | 2,956 | +14 (+0.48%) | 132,800 |
18 Feb 2019 | USD | 2,900 | 2,943 | 2,861 | 2,942 | 2,942 | +142 (+5.07%) | 188,500 |
15 Feb 2019 | USD | 2,805 | 2,843 | 2,764 | 2,800 | 2,800 | -39 (-1.37%) | 112,600 |
14 Feb 2019 | USD | 2,857 | 2,891 | 2,824 | 2,839 | 2,839 | -31 (-1.08%) | 126,400 |
13 Feb 2019 | USD | 2,856 | 2,937 | 2,823 | 2,870 | 2,870 | +64 (+2.28%) | 185,400 |
12 Feb 2019 | USD | 2,830 | 2,873 | 2,775 | 2,806 | 2,806 | +35 (+1.26%) | 236,100 |
11 Feb 2019 | USD | 2,771 | 2,771 | 2,771 | 2,771 | 2,771 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 2,779 | 2,810 | 2,733 | 2,771 | 2,771 | -75 (-2.64%) | 241,600 |
7 Feb 2019 | USD | 2,875 | 2,880 | 2,804 | 2,846 | 2,846 | -37 (-1.28%) | 296,300 |
6 Feb 2019 | USD | 2,760 | 2,895 | 2,752 | 2,883 | 2,883 | +193 (+7.17%) | 370,900 |
5 Feb 2019 | USD | 2,661 | 2,716 | 2,635 | 2,690 | 2,690 | +81 (+3.10%) | 273,000 |
4 Feb 2019 | USD | 2,543 | 2,630 | 2,535 | 2,609 | 2,609 | +79 (+3.12%) | 142,400 |
1 Feb 2019 | USD | 2,611 | 2,625 | 2,527 | 2,530 | 2,530 | -81 (-3.10%) | 147,800 |
31 Jan 2019 | USD | 2,570 | 2,670 | 2,570 | 2,611 | 2,611 | +60 (+2.35%) | 183,100 |
30 Jan 2019 | USD | 2,565 | 2,593 | 2,524 | 2,551 | 2,551 | -28 (-1.09%) | 155,400 |
29 Jan 2019 | USD | 2,555 | 2,587 | 2,529 | 2,579 | 2,579 | +24 (+0.94%) | 101,600 |
28 Jan 2019 | USD | 2,587 | 2,601 | 2,555 | 2,555 | 2,555 | -12 (-0.47%) | 76,400 |