Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | USD | 2,975 | 2,995 | 2,943 | 2,964 | 2,964 | -25 (-0.84%) | 582,000 |
6 Mar 2019 | USD | 3,020 | 3,020 | 2,982 | 2,989 | 2,989 | -11 (-0.37%) | 475,600 |
5 Mar 2019 | USD | 2,990 | 3,010 | 2,972 | 3,000 | 3,000 | -20 (-0.66%) | 581,200 |
4 Mar 2019 | USD | 3,020 | 3,025 | 3,000 | 3,020 | 3,020 | +10 (+0.33%) | 373,100 |
1 Mar 2019 | USD | 3,040 | 3,045 | 3,000 | 3,010 | 3,010 | -50 (-1.63%) | 503,500 |
28 Feb 2019 | USD | 3,075 | 3,080 | 3,040 | 3,060 | 3,060 | -50 (-1.61%) | 739,300 |
27 Feb 2019 | USD | 3,150 | 3,160 | 3,110 | 3,110 | 3,110 | -10 (-0.32%) | 599,700 |
26 Feb 2019 | USD | 3,110 | 3,140 | 3,105 | 3,120 | 3,120 | +5 (+0.16%) | 416,800 |
25 Feb 2019 | USD | 3,115 | 3,135 | 3,095 | 3,115 | 3,115 | +20 (+0.65%) | 477,200 |
22 Feb 2019 | USD | 3,080 | 3,100 | 3,050 | 3,095 | 3,095 | -30 (-0.96%) | 379,000 |
21 Feb 2019 | USD | 3,100 | 3,145 | 3,085 | 3,125 | 3,125 | +45 (+1.46%) | 701,900 |
20 Feb 2019 | USD | 3,085 | 3,110 | 3,060 | 3,080 | 3,080 | +50 (+1.65%) | 777,900 |
19 Feb 2019 | USD | 3,075 | 3,080 | 3,030 | 3,030 | 3,030 | -40 (-1.30%) | 321,200 |
18 Feb 2019 | USD | 3,060 | 3,080 | 3,045 | 3,070 | 3,070 | +70 (+2.33%) | 413,700 |
15 Feb 2019 | USD | 3,035 | 3,035 | 2,992 | 3,000 | 3,000 | -35 (-1.15%) | 538,900 |
14 Feb 2019 | USD | 3,040 | 3,085 | 3,025 | 3,035 | 3,035 | +39 (+1.30%) | 731,800 |
13 Feb 2019 | USD | 2,955 | 3,015 | 2,952 | 2,996 | 2,996 | +38 (+1.28%) | 884,800 |
12 Feb 2019 | USD | 2,897 | 2,975 | 2,886 | 2,958 | 2,958 | +34 (+1.16%) | 875,900 |
11 Feb 2019 | USD | 2,924 | 2,924 | 2,924 | 2,924 | 2,924 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 3,000 | 3,010 | 2,922 | 2,924 | 2,924 | -116 (-3.82%) | 671,100 |
7 Feb 2019 | USD | 3,045 | 3,055 | 3,000 | 3,040 | 3,040 | -20 (-0.65%) | 558,800 |
6 Feb 2019 | USD | 3,050 | 3,075 | 3,025 | 3,060 | 3,060 | -10 (-0.33%) | 544,900 |
5 Feb 2019 | USD | 3,065 | 3,090 | 3,045 | 3,070 | 3,070 | -5 (-0.16%) | 676,100 |
4 Feb 2019 | USD | 3,045 | 3,080 | 3,020 | 3,075 | 3,075 | +20 (+0.65%) | 601,900 |
1 Feb 2019 | USD | 3,125 | 3,125 | 3,040 | 3,055 | 3,055 | -55 (-1.77%) | 463,300 |
31 Jan 2019 | USD | 3,120 | 3,135 | 3,090 | 3,110 | 3,110 | +35 (+1.14%) | 508,700 |
30 Jan 2019 | USD | 3,100 | 3,100 | 3,060 | 3,075 | 3,075 | +10 (+0.33%) | 431,300 |
29 Jan 2019 | USD | 3,040 | 3,080 | 3,040 | 3,065 | 3,065 | -20 (-0.65%) | 378,300 |
28 Jan 2019 | USD | 3,085 | 3,105 | 3,065 | 3,085 | 3,085 | 0.0 (0.0%) | 330,400 |
25 Jan 2019 | USD | 3,050 | 3,100 | 3,050 | 3,085 | 3,085 | +25 (+0.82%) | 435,300 |