Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2019 | USD | 3,105 | 3,110 | 3,065 | 3,075 | 3,075 | -35 (-1.13%) | 549,500 |
17 Apr 2019 | USD | 3,115 | 3,135 | 3,100 | 3,110 | 3,110 | +20 (+0.65%) | 435,700 |
16 Apr 2019 | USD | 3,080 | 3,110 | 3,080 | 3,090 | 3,090 | -10 (-0.32%) | 260,600 |
15 Apr 2019 | USD | 3,085 | 3,125 | 3,085 | 3,100 | 3,100 | +80 (+2.65%) | 537,900 |
12 Apr 2019 | USD | 3,035 | 3,040 | 3,010 | 3,020 | 3,020 | -20 (-0.66%) | 358,100 |
11 Apr 2019 | USD | 3,055 | 3,055 | 3,025 | 3,040 | 3,040 | -15 (-0.49%) | 306,900 |
10 Apr 2019 | USD | 3,065 | 3,070 | 3,045 | 3,055 | 3,055 | -35 (-1.13%) | 367,600 |
9 Apr 2019 | USD | 3,100 | 3,105 | 3,070 | 3,090 | 3,090 | -15 (-0.48%) | 374,800 |
8 Apr 2019 | USD | 3,115 | 3,135 | 3,095 | 3,105 | 3,105 | -5 (-0.16%) | 371,700 |
5 Apr 2019 | USD | 3,035 | 3,120 | 3,030 | 3,110 | 3,110 | +35 (+1.14%) | 566,500 |
4 Apr 2019 | USD | 3,065 | 3,105 | 3,040 | 3,075 | 3,075 | +30 (+0.99%) | 617,300 |
3 Apr 2019 | USD | 2,992 | 3,055 | 2,984 | 3,045 | 3,045 | +40 (+1.33%) | 439,000 |
2 Apr 2019 | USD | 3,010 | 3,040 | 2,999 | 3,005 | 3,005 | +29 (+0.97%) | 488,100 |
1 Apr 2019 | USD | 2,970 | 3,025 | 2,968 | 2,976 | 2,976 | +54 (+1.85%) | 724,100 |
29 Mar 2019 | USD | 2,909 | 2,922 | 2,875 | 2,922 | 2,922 | +28 (+0.97%) | 543,000 |
28 Mar 2019 | USD | 2,926 | 2,926 | 2,882 | 2,894 | 2,894 | -42 (-1.43%) | 618,500 |
27 Mar 2019 | USD | 2,918 | 2,938 | 2,906 | 2,936 | 2,936 | -31 (-1.04%) | 572,600 |
26 Mar 2019 | USD | 2,945 | 2,979 | 2,924 | 2,967 | 2,967 | +55 (+1.89%) | 889,700 |
25 Mar 2019 | USD | 2,912 | 2,919 | 2,871 | 2,912 | 2,912 | -70 (-2.35%) | 699,100 |
22 Mar 2019 | USD | 2,979 | 2,986 | 2,957 | 2,982 | 2,982 | +17 (+0.57%) | 557,000 |
21 Mar 2019 | USD | 2,965 | 2,965 | 2,965 | 2,965 | 2,965 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 2,952 | 2,976 | 2,951 | 2,965 | 2,965 | +15 (+0.51%) | 928,300 |
19 Mar 2019 | USD | 2,925 | 2,952 | 2,920 | 2,950 | 2,950 | +10 (+0.34%) | 725,600 |
18 Mar 2019 | USD | 2,950 | 2,960 | 2,931 | 2,940 | 2,940 | +5 (+0.17%) | 565,300 |
15 Mar 2019 | USD | 2,933 | 2,953 | 2,931 | 2,935 | 2,935 | +12 (+0.41%) | 696,400 |
14 Mar 2019 | USD | 2,925 | 2,960 | 2,922 | 2,923 | 2,923 | +3 (+0.10%) | 604,400 |
13 Mar 2019 | USD | 2,910 | 2,936 | 2,902 | 2,920 | 2,920 | +8 (+0.27%) | 603,500 |
12 Mar 2019 | USD | 2,921 | 2,951 | 2,912 | 2,912 | 2,912 | +4 (+0.14%) | 599,900 |
11 Mar 2019 | USD | 2,887 | 2,908 | 2,883 | 2,908 | 2,908 | +21 (+0.73%) | 337,900 |
8 Mar 2019 | USD | 2,943 | 2,957 | 2,876 | 2,887 | 2,887 | -77 (-2.60%) | 639,300 |