Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2019 | USD | 1,972 | 1,995 | 1,942 | 1,948 | 1,948 | -40 (-2.01%) | 216,700 |
31 Jan 2019 | USD | 1,911 | 1,998 | 1,909 | 1,988 | 1,988 | +107 (+5.69%) | 468,600 |
30 Jan 2019 | USD | 1,908 | 1,938 | 1,876 | 1,881 | 1,881 | -39 (-2.03%) | 321,700 |
29 Jan 2019 | USD | 1,950 | 1,953 | 1,874 | 1,920 | 1,920 | -46 (-2.34%) | 382,400 |
28 Jan 2019 | USD | 2,004 | 2,050 | 1,948 | 1,966 | 1,966 | -32 (-1.60%) | 517,900 |
25 Jan 2019 | USD | 1,936 | 2,013 | 1,933 | 1,998 | 1,998 | +82 (+4.28%) | 721,100 |
24 Jan 2019 | USD | 1,871 | 1,922 | 1,871 | 1,916 | 1,916 | +51 (+2.73%) | 344,000 |
23 Jan 2019 | USD | 1,850 | 1,890 | 1,823 | 1,865 | 1,865 | -12 (-0.64%) | 272,900 |
22 Jan 2019 | USD | 1,878 | 1,902 | 1,837 | 1,877 | 1,877 | -1 (-0.05%) | 289,100 |
21 Jan 2019 | USD | 1,891 | 1,951 | 1,869 | 1,878 | 1,878 | +41 (+2.23%) | 598,900 |
18 Jan 2019 | USD | 1,830 | 1,868 | 1,820 | 1,837 | 1,837 | -8 (-0.43%) | 389,000 |
17 Jan 2019 | USD | 1,889 | 1,896 | 1,835 | 1,845 | 1,845 | -18 (-0.97%) | 290,200 |
16 Jan 2019 | USD | 1,896 | 1,914 | 1,830 | 1,863 | 1,863 | -16 (-0.85%) | 442,400 |
15 Jan 2019 | USD | 1,829 | 1,885 | 1,810 | 1,879 | 1,879 | +25 (+1.35%) | 475,900 |
14 Jan 2019 | USD | 1,854 | 1,854 | 1,854 | 1,854 | 1,854 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 1,770 | 1,857 | 1,770 | 1,854 | 1,854 | +99 (+5.64%) | 547,500 |
10 Jan 2019 | USD | 1,771 | 1,803 | 1,741 | 1,755 | 1,755 | -43 (-2.39%) | 388,300 |
9 Jan 2019 | USD | 1,771 | 1,809 | 1,725 | 1,798 | 1,798 | +29 (+1.64%) | 737,800 |
8 Jan 2019 | USD | 1,734 | 1,790 | 1,731 | 1,769 | 1,769 | +52 (+3.03%) | 765,900 |
7 Jan 2019 | USD | 1,710 | 1,770 | 1,680 | 1,717 | 1,717 | +91 (+5.60%) | 591,600 |
4 Jan 2019 | USD | 1,716 | 1,730 | 1,565 | 1,626 | 1,626 | -143 (-8.08%) | 865,400 |
3 Jan 2019 | USD | 1,769 | 1,769 | 1,769 | 1,769 | 1,769 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 1,769 | 1,769 | 1,769 | 1,769 | 1,769 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 1,769 | 1,769 | 1,769 | 1,769 | 1,769 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1,769 | 1,769 | 1,769 | 1,769 | 1,769 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 1,711 | 1,798 | 1,705 | 1,769 | 1,769 | +29 (+1.67%) | 670,300 |
27 Dec 2018 | USD | 1,760 | 1,771 | 1,715 | 1,740 | 1,740 | +102 (+6.23%) | 692,200 |
26 Dec 2018 | USD | 1,587 | 1,682 | 1,587 | 1,638 | 1,638 | +71 (+4.53%) | 797,200 |
25 Dec 2018 | USD | 1,580 | 1,675 | 1,520 | 1,567 | 1,567 | -194 (-11.02%) | 1,122,700 |
21 Dec 2018 | USD | 1,723 | 1,790 | 1,674 | 1,761 | 1,761 | +8 (+0.46%) | 814,400 |