Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2019 | USD | 1,654 | 1,682 | 1,654 | 1,656 | 1,656 | -8 (-0.48%) | 123,100 |
14 Mar 2019 | USD | 1,697 | 1,697 | 1,656 | 1,664 | 1,664 | -11 (-0.66%) | 226,900 |
13 Mar 2019 | USD | 1,701 | 1,716 | 1,657 | 1,675 | 1,675 | -20 (-1.18%) | 164,000 |
12 Mar 2019 | USD | 1,728 | 1,746 | 1,693 | 1,695 | 1,695 | +2 (+0.12%) | 199,700 |
11 Mar 2019 | USD | 1,671 | 1,703 | 1,640 | 1,693 | 1,693 | +16 (+0.95%) | 344,200 |
8 Mar 2019 | USD | 1,635 | 1,680 | 1,618 | 1,677 | 1,677 | +2 (+0.12%) | 508,600 |
7 Mar 2019 | USD | 1,725 | 1,730 | 1,667 | 1,675 | 1,675 | -105 (-5.90%) | 693,700 |
6 Mar 2019 | USD | 1,800 | 1,811 | 1,772 | 1,780 | 1,780 | -34 (-1.87%) | 340,300 |
5 Mar 2019 | USD | 1,865 | 1,868 | 1,808 | 1,814 | 1,814 | -70 (-3.72%) | 303,800 |
4 Mar 2019 | USD | 1,808 | 1,885 | 1,788 | 1,884 | 1,884 | +98 (+5.49%) | 569,400 |
1 Mar 2019 | USD | 1,790 | 1,828 | 1,786 | 1,786 | 1,786 | +1 (+0.06%) | 336,500 |
28 Feb 2019 | USD | 1,878 | 1,878 | 1,782 | 1,785 | 1,785 | -81 (-4.34%) | 571,500 |
27 Feb 2019 | USD | 1,870 | 1,888 | 1,821 | 1,866 | 1,866 | -4 (-0.21%) | 458,700 |
26 Feb 2019 | USD | 1,910 | 1,924 | 1,857 | 1,870 | 1,870 | -39 (-2.04%) | 260,400 |
25 Feb 2019 | USD | 1,935 | 1,935 | 1,892 | 1,909 | 1,909 | +2 (+0.10%) | 337,200 |
22 Feb 2019 | USD | 1,951 | 1,960 | 1,878 | 1,907 | 1,907 | -67 (-3.39%) | 656,100 |
21 Feb 2019 | USD | 2,055 | 2,055 | 1,957 | 1,974 | 1,974 | -101 (-4.87%) | 647,800 |
20 Feb 2019 | USD | 2,114 | 2,140 | 2,070 | 2,075 | 2,075 | -56 (-2.63%) | 345,300 |
19 Feb 2019 | USD | 2,141 | 2,150 | 2,121 | 2,131 | 2,131 | -37 (-1.71%) | 185,800 |
18 Feb 2019 | USD | 2,207 | 2,235 | 2,141 | 2,168 | 2,168 | +31 (+1.45%) | 263,700 |
15 Feb 2019 | USD | 2,148 | 2,160 | 2,084 | 2,137 | 2,137 | -21 (-0.97%) | 465,700 |
14 Feb 2019 | USD | 2,091 | 2,186 | 2,090 | 2,158 | 2,158 | +115 (+5.63%) | 772,700 |
13 Feb 2019 | USD | 1,948 | 2,043 | 1,945 | 2,043 | 2,043 | +96 (+4.93%) | 580,600 |
12 Feb 2019 | USD | 2,020 | 2,100 | 1,943 | 1,947 | 1,947 | -34 (-1.72%) | 1,052,600 |
11 Feb 2019 | USD | 1,981 | 1,981 | 1,981 | 1,981 | 1,981 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 1,960 | 1,992 | 1,909 | 1,981 | 1,981 | -29 (-1.44%) | 544,500 |
7 Feb 2019 | USD | 2,030 | 2,047 | 1,988 | 2,010 | 2,010 | -27 (-1.33%) | 430,600 |
6 Feb 2019 | USD | 2,021 | 2,046 | 2,014 | 2,037 | 2,037 | +27 (+1.34%) | 384,800 |
5 Feb 2019 | USD | 1,976 | 2,010 | 1,965 | 2,010 | 2,010 | +37 (+1.88%) | 394,900 |
4 Feb 2019 | USD | 1,950 | 1,976 | 1,938 | 1,973 | 1,973 | +25 (+1.28%) | 216,600 |