Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | USD | 3,050 | 3,065 | 3,035 | 3,060 | 3,060 | -15 (-0.49%) | 336,400 |
23 Jan 2019 | USD | 3,085 | 3,100 | 3,065 | 3,075 | 3,075 | -50 (-1.60%) | 348,700 |
22 Jan 2019 | USD | 3,155 | 3,160 | 3,115 | 3,125 | 3,125 | -15 (-0.48%) | 259,500 |
21 Jan 2019 | USD | 3,120 | 3,160 | 3,115 | 3,140 | 3,140 | +50 (+1.62%) | 432,400 |
18 Jan 2019 | USD | 3,055 | 3,105 | 3,050 | 3,090 | 3,090 | +60 (+1.98%) | 375,700 |
17 Jan 2019 | USD | 3,040 | 3,055 | 3,005 | 3,030 | 3,030 | +25 (+0.83%) | 371,400 |
16 Jan 2019 | USD | 3,045 | 3,055 | 2,998 | 3,005 | 3,005 | -35 (-1.15%) | 362,900 |
15 Jan 2019 | USD | 2,981 | 3,055 | 2,979 | 3,040 | 3,040 | +40 (+1.33%) | 361,200 |
14 Jan 2019 | USD | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 2,986 | 3,010 | 2,958 | 3,000 | 3,000 | +26 (+0.87%) | 318,000 |
10 Jan 2019 | USD | 2,994 | 3,005 | 2,938 | 2,974 | 2,974 | -26 (-0.87%) | 287,100 |
9 Jan 2019 | USD | 2,947 | 3,010 | 2,932 | 3,000 | 3,000 | +66 (+2.25%) | 690,800 |
8 Jan 2019 | USD | 2,912 | 2,958 | 2,910 | 2,934 | 2,934 | +15 (+0.51%) | 683,600 |
7 Jan 2019 | USD | 2,884 | 2,949 | 2,873 | 2,919 | 2,919 | +85 (+3.00%) | 507,600 |
4 Jan 2019 | USD | 2,822 | 2,854 | 2,778 | 2,834 | 2,834 | -61 (-2.11%) | 807,800 |
3 Jan 2019 | USD | 2,895 | 2,895 | 2,895 | 2,895 | 2,895 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 2,895 | 2,895 | 2,895 | 2,895 | 2,895 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 2,895 | 2,895 | 2,895 | 2,895 | 2,895 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 2,895 | 2,895 | 2,895 | 2,895 | 2,895 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 2,863 | 2,934 | 2,853 | 2,895 | 2,895 | +3 (+0.10%) | 604,600 |
27 Dec 2018 | USD | 2,886 | 2,937 | 2,865 | 2,892 | 2,892 | +80 (+2.84%) | 584,200 |
26 Dec 2018 | USD | 2,824 | 2,859 | 2,780 | 2,812 | 2,812 | -16 (-0.57%) | 512,300 |
25 Dec 2018 | USD | 2,823 | 2,871 | 2,803 | 2,828 | 2,828 | -102 (-3.48%) | 560,400 |
21 Dec 2018 | USD | 2,991 | 3,010 | 2,928 | 2,930 | 2,930 | -80 (-2.66%) | 864,500 |
20 Dec 2018 | USD | 3,090 | 3,105 | 3,000 | 3,010 | 3,010 | -110 (-3.53%) | 421,000 |
19 Dec 2018 | USD | 3,120 | 3,130 | 3,075 | 3,120 | 3,120 | +5 (+0.16%) | 443,200 |
18 Dec 2018 | USD | 3,085 | 3,160 | 3,075 | 3,115 | 3,115 | +15 (+0.48%) | 707,100 |
17 Dec 2018 | USD | 3,115 | 3,170 | 3,095 | 3,100 | 3,100 | +15 (+0.49%) | 373,700 |
14 Dec 2018 | USD | 3,120 | 3,125 | 3,050 | 3,085 | 3,085 | -70 (-2.22%) | 829,700 |
13 Dec 2018 | USD | 3,175 | 3,195 | 3,145 | 3,155 | 3,155 | -20 (-0.63%) | 545,200 |