Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2019 | USD | 2,170 | 2,173 | 2,114 | 2,121 | 2,121 | -40 (-1.85%) | 515,100 |
23 Apr 2019 | USD | 2,183 | 2,194 | 2,160 | 2,161 | 2,161 | -25 (-1.14%) | 386,200 |
22 Apr 2019 | USD | 2,208 | 2,208 | 2,181 | 2,186 | 2,186 | -8 (-0.36%) | 224,000 |
19 Apr 2019 | USD | 2,205 | 2,207 | 2,191 | 2,194 | 2,194 | +10 (+0.46%) | 211,900 |
18 Apr 2019 | USD | 2,200 | 2,208 | 2,178 | 2,184 | 2,184 | +2 (+0.09%) | 288,400 |
17 Apr 2019 | USD | 2,171 | 2,199 | 2,166 | 2,182 | 2,182 | +19 (+0.88%) | 307,400 |
16 Apr 2019 | USD | 2,171 | 2,184 | 2,162 | 2,163 | 2,163 | -23 (-1.05%) | 339,100 |
15 Apr 2019 | USD | 2,199 | 2,205 | 2,177 | 2,186 | 2,186 | +34 (+1.58%) | 523,100 |
12 Apr 2019 | USD | 2,166 | 2,168 | 2,137 | 2,152 | 2,152 | -3 (-0.14%) | 561,700 |
11 Apr 2019 | USD | 2,140 | 2,157 | 2,133 | 2,155 | 2,155 | +15 (+0.70%) | 385,300 |
10 Apr 2019 | USD | 2,113 | 2,140 | 2,108 | 2,140 | 2,140 | +3 (+0.14%) | 306,500 |
9 Apr 2019 | USD | 2,141 | 2,150 | 2,123 | 2,137 | 2,137 | -9 (-0.42%) | 364,400 |
8 Apr 2019 | USD | 2,184 | 2,184 | 2,144 | 2,146 | 2,146 | -25 (-1.15%) | 307,800 |
5 Apr 2019 | USD | 2,169 | 2,189 | 2,160 | 2,171 | 2,171 | +21 (+0.98%) | 359,900 |
4 Apr 2019 | USD | 2,138 | 2,152 | 2,131 | 2,150 | 2,150 | +17 (+0.80%) | 329,000 |
3 Apr 2019 | USD | 2,122 | 2,143 | 2,119 | 2,133 | 2,133 | +10 (+0.47%) | 502,900 |
2 Apr 2019 | USD | 2,138 | 2,143 | 2,113 | 2,123 | 2,123 | +25 (+1.19%) | 488,600 |
1 Apr 2019 | USD | 2,082 | 2,114 | 2,080 | 2,098 | 2,098 | +42 (+2.04%) | 589,500 |
29 Mar 2019 | USD | 2,060 | 2,060 | 2,039 | 2,056 | 2,056 | +27 (+1.33%) | 552,800 |
28 Mar 2019 | USD | 2,061 | 2,062 | 2,022 | 2,029 | 2,029 | -42 (-2.03%) | 573,100 |
27 Mar 2019 | USD | 2,091 | 2,092 | 2,055 | 2,071 | 2,071 | -9 (-0.43%) | 600,600 |
26 Mar 2019 | USD | 2,037 | 2,083 | 2,027 | 2,080 | 2,080 | +60 (+2.97%) | 732,300 |
25 Mar 2019 | USD | 2,019 | 2,022 | 1,987 | 2,020 | 2,020 | -49 (-2.37%) | 700,100 |
22 Mar 2019 | USD | 2,071 | 2,071 | 2,032 | 2,069 | 2,069 | +12 (+0.58%) | 890,000 |
21 Mar 2019 | USD | 2,057 | 2,057 | 2,057 | 2,057 | 2,057 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 2,054 | 2,073 | 2,049 | 2,057 | 2,057 | -3 (-0.15%) | 843,500 |
19 Mar 2019 | USD | 2,054 | 2,078 | 2,053 | 2,060 | 2,060 | -7 (-0.34%) | 725,600 |
18 Mar 2019 | USD | 2,059 | 2,072 | 2,042 | 2,067 | 2,067 | +27 (+1.32%) | 521,800 |
15 Mar 2019 | USD | 2,044 | 2,062 | 2,039 | 2,040 | 2,040 | +1 (+0.05%) | 1,167,600 |
14 Mar 2019 | USD | 2,048 | 2,080 | 2,031 | 2,039 | 2,039 | -14 (-0.68%) | 954,400 |