Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2019 | USD | 1,417 | 1,472 | 1,417 | 1,456 | 1,456 | +22 (+1.53%) | 84,800 |
9 Jan 2019 | USD | 1,421 | 1,454 | 1,396 | 1,434 | 1,434 | +42 (+3.02%) | 88,100 |
8 Jan 2019 | USD | 1,385 | 1,401 | 1,364 | 1,392 | 1,392 | +37 (+2.73%) | 91,600 |
7 Jan 2019 | USD | 1,325 | 1,378 | 1,314 | 1,355 | 1,355 | +88 (+6.95%) | 89,300 |
4 Jan 2019 | USD | 1,304 | 1,304 | 1,235 | 1,267 | 1,267 | -97 (-7.11%) | 121,200 |
3 Jan 2019 | USD | 1,364 | 1,364 | 1,364 | 1,364 | 1,364 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 1,364 | 1,364 | 1,364 | 1,364 | 1,364 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 1,364 | 1,364 | 1,364 | 1,364 | 1,364 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1,364 | 1,364 | 1,364 | 1,364 | 1,364 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 1,340 | 1,372 | 1,329 | 1,364 | 1,364 | +22 (+1.64%) | 69,500 |
27 Dec 2018 | USD | 1,392 | 1,392 | 1,329 | 1,342 | 1,342 | +77 (+6.09%) | 115,800 |
26 Dec 2018 | USD | 1,236 | 1,286 | 1,229 | 1,265 | 1,265 | +79 (+6.66%) | 128,200 |
25 Dec 2018 | USD | 1,171 | 1,264 | 1,171 | 1,186 | 1,186 | -135 (-10.22%) | 219,700 |
21 Dec 2018 | USD | 1,334 | 1,358 | 1,305 | 1,321 | 1,321 | -43 (-3.15%) | 188,500 |
20 Dec 2018 | USD | 1,463 | 1,470 | 1,345 | 1,364 | 1,364 | -129 (-8.64%) | 151,700 |
19 Dec 2018 | USD | 1,481 | 1,521 | 1,470 | 1,493 | 1,493 | -8 (-0.53%) | 86,000 |
18 Dec 2018 | USD | 1,548 | 1,548 | 1,493 | 1,501 | 1,501 | -80 (-5.06%) | 92,500 |
17 Dec 2018 | USD | 1,539 | 1,600 | 1,535 | 1,581 | 1,581 | +7 (+0.44%) | 82,600 |
14 Dec 2018 | USD | 1,621 | 1,621 | 1,563 | 1,574 | 1,574 | -55 (-3.38%) | 67,200 |
13 Dec 2018 | USD | 1,620 | 1,650 | 1,610 | 1,629 | 1,629 | +23 (+1.43%) | 51,000 |
12 Dec 2018 | USD | 1,579 | 1,632 | 1,556 | 1,606 | 1,606 | +25 (+1.58%) | 93,400 |
11 Dec 2018 | USD | 1,616 | 1,631 | 1,577 | 1,581 | 1,581 | -30 (-1.86%) | 128,600 |
10 Dec 2018 | USD | 1,690 | 1,703 | 1,611 | 1,611 | 1,611 | -106 (-6.17%) | 96,200 |
7 Dec 2018 | USD | 1,756 | 1,785 | 1,714 | 1,717 | 1,717 | -38 (-2.17%) | 69,000 |
6 Dec 2018 | USD | 1,777 | 1,786 | 1,740 | 1,755 | 1,755 | -39 (-2.17%) | 59,700 |
5 Dec 2018 | USD | 1,776 | 1,812 | 1,763 | 1,794 | 1,794 | -36 (-1.97%) | 51,100 |
4 Dec 2018 | USD | 1,906 | 1,925 | 1,828 | 1,830 | 1,830 | -76 (-3.99%) | 53,100 |
3 Dec 2018 | USD | 1,872 | 1,925 | 1,872 | 1,906 | 1,906 | +47 (+2.53%) | 39,500 |
30 Nov 2018 | USD | 1,809 | 1,865 | 1,790 | 1,859 | 1,859 | +33 (+1.81%) | 50,300 |
29 Nov 2018 | USD | 1,808 | 1,869 | 1,805 | 1,826 | 1,826 | +38 (+2.13%) | 63,700 |