Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | USD | 2,563 | 2,642 | 2,550 | 2,567 | 2,567 | +12 (+0.47%) | 160,000 |
24 Jan 2019 | USD | 2,525 | 2,557 | 2,512 | 2,555 | 2,555 | +10 (+0.39%) | 86,600 |
23 Jan 2019 | USD | 2,510 | 2,570 | 2,510 | 2,545 | 2,545 | +15 (+0.59%) | 138,700 |
22 Jan 2019 | USD | 2,623 | 2,623 | 2,503 | 2,530 | 2,530 | -93 (-3.55%) | 138,000 |
21 Jan 2019 | USD | 2,598 | 2,666 | 2,585 | 2,623 | 2,623 | +69 (+2.70%) | 180,400 |
18 Jan 2019 | USD | 2,547 | 2,580 | 2,511 | 2,554 | 2,554 | +7 (+0.27%) | 96,500 |
17 Jan 2019 | USD | 2,534 | 2,568 | 2,513 | 2,547 | 2,547 | +30 (+1.19%) | 94,700 |
16 Jan 2019 | USD | 2,574 | 2,574 | 2,510 | 2,517 | 2,517 | -57 (-2.21%) | 121,700 |
15 Jan 2019 | USD | 2,506 | 2,599 | 2,501 | 2,574 | 2,574 | +60 (+2.39%) | 129,900 |
14 Jan 2019 | USD | 2,514 | 2,514 | 2,514 | 2,514 | 2,514 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 2,540 | 2,555 | 2,495 | 2,514 | 2,514 | -20 (-0.79%) | 163,400 |
10 Jan 2019 | USD | 2,600 | 2,600 | 2,515 | 2,534 | 2,534 | -74 (-2.84%) | 200,200 |
9 Jan 2019 | USD | 2,643 | 2,684 | 2,605 | 2,608 | 2,608 | -6 (-0.23%) | 105,900 |
8 Jan 2019 | USD | 2,590 | 2,659 | 2,590 | 2,614 | 2,614 | +56 (+2.19%) | 133,400 |
7 Jan 2019 | USD | 2,590 | 2,620 | 2,550 | 2,558 | 2,558 | +58 (+2.32%) | 148,400 |
4 Jan 2019 | USD | 2,453 | 2,512 | 2,395 | 2,500 | 2,500 | -3 (-0.12%) | 189,700 |
3 Jan 2019 | USD | 2,503 | 2,503 | 2,503 | 2,503 | 2,503 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 2,503 | 2,503 | 2,503 | 2,503 | 2,503 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 2,503 | 2,503 | 2,503 | 2,503 | 2,503 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 2,503 | 2,503 | 2,503 | 2,503 | 2,503 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 2,529 | 2,596 | 2,471 | 2,503 | 2,503 | -33 (-1.30%) | 125,600 |
27 Dec 2018 | USD | 2,495 | 2,571 | 2,474 | 2,536 | 2,536 | +190 (+8.10%) | 224,100 |
26 Dec 2018 | USD | 2,350 | 2,413 | 2,301 | 2,346 | 2,346 | +65 (+2.85%) | 220,000 |
25 Dec 2018 | USD | 2,372 | 2,420 | 2,273 | 2,281 | 2,281 | -203 (-8.17%) | 284,300 |
21 Dec 2018 | USD | 2,543 | 2,579 | 2,415 | 2,484 | 2,484 | -32 (-1.27%) | 281,900 |
20 Dec 2018 | USD | 2,647 | 2,676 | 2,502 | 2,516 | 2,516 | -199 (-7.33%) | 313,000 |
19 Dec 2018 | USD | 2,691 | 2,740 | 2,626 | 2,715 | 2,715 | +28 (+1.04%) | 165,700 |
18 Dec 2018 | USD | 2,762 | 2,780 | 2,684 | 2,687 | 2,687 | -125 (-4.45%) | 225,300 |
17 Dec 2018 | USD | 2,820 | 2,884 | 2,805 | 2,812 | 2,812 | +23 (+0.82%) | 224,600 |
14 Dec 2018 | USD | 2,772 | 2,845 | 2,747 | 2,789 | 2,789 | +67 (+2.46%) | 358,100 |