Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2019 | USD | 2,736 | 2,763 | 2,722 | 2,734 | 2,734 | -28 (-1.01%) | 282,900 |
15 Apr 2019 | USD | 2,748 | 2,764 | 2,720 | 2,762 | 2,762 | +58 (+2.14%) | 307,900 |
12 Apr 2019 | USD | 2,722 | 2,724 | 2,692 | 2,704 | 2,704 | 0.0 (0.0%) | 218,100 |
11 Apr 2019 | USD | 2,686 | 2,720 | 2,674 | 2,704 | 2,704 | +12 (+0.45%) | 347,100 |
10 Apr 2019 | USD | 2,650 | 2,703 | 2,632 | 2,692 | 2,692 | +22 (+0.82%) | 577,400 |
9 Apr 2019 | USD | 2,665 | 2,688 | 2,658 | 2,670 | 2,670 | +7 (+0.26%) | 459,800 |
8 Apr 2019 | USD | 2,670 | 2,689 | 2,647 | 2,663 | 2,663 | -18 (-0.67%) | 399,300 |
5 Apr 2019 | USD | 2,676 | 2,686 | 2,661 | 2,681 | 2,681 | +12 (+0.45%) | 229,100 |
4 Apr 2019 | USD | 2,657 | 2,687 | 2,657 | 2,669 | 2,669 | +4 (+0.15%) | 323,600 |
3 Apr 2019 | USD | 2,629 | 2,669 | 2,618 | 2,665 | 2,665 | +27 (+1.02%) | 335,000 |
2 Apr 2019 | USD | 2,637 | 2,643 | 2,624 | 2,638 | 2,638 | +14 (+0.53%) | 321,900 |
1 Apr 2019 | USD | 2,635 | 2,643 | 2,607 | 2,624 | 2,624 | +35 (+1.35%) | 446,900 |
29 Mar 2019 | USD | 2,600 | 2,604 | 2,548 | 2,589 | 2,589 | +20 (+0.78%) | 551,600 |
28 Mar 2019 | USD | 2,595 | 2,600 | 2,560 | 2,569 | 2,569 | -57 (-2.17%) | 521,500 |
27 Mar 2019 | USD | 2,611 | 2,627 | 2,594 | 2,626 | 2,626 | +15 (+0.57%) | 570,100 |
26 Mar 2019 | USD | 2,611 | 2,625 | 2,579 | 2,611 | 2,611 | +76 (+3.00%) | 671,400 |
25 Mar 2019 | USD | 2,539 | 2,547 | 2,508 | 2,535 | 2,535 | -43 (-1.67%) | 367,100 |
22 Mar 2019 | USD | 2,568 | 2,586 | 2,558 | 2,578 | 2,578 | +11 (+0.43%) | 376,800 |
21 Mar 2019 | USD | 2,567 | 2,567 | 2,567 | 2,567 | 2,567 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 2,537 | 2,567 | 2,520 | 2,567 | 2,567 | +28 (+1.10%) | 340,800 |
19 Mar 2019 | USD | 2,558 | 2,558 | 2,522 | 2,539 | 2,539 | -17 (-0.67%) | 357,800 |
18 Mar 2019 | USD | 2,565 | 2,565 | 2,526 | 2,556 | 2,556 | +20 (+0.79%) | 365,200 |
15 Mar 2019 | USD | 2,541 | 2,547 | 2,524 | 2,536 | 2,536 | +17 (+0.67%) | 434,200 |
14 Mar 2019 | USD | 2,558 | 2,558 | 2,504 | 2,519 | 2,519 | -8 (-0.32%) | 395,200 |
13 Mar 2019 | USD | 2,560 | 2,569 | 2,514 | 2,527 | 2,527 | -28 (-1.10%) | 467,700 |
12 Mar 2019 | USD | 2,549 | 2,572 | 2,531 | 2,555 | 2,555 | +38 (+1.51%) | 411,500 |
11 Mar 2019 | USD | 2,525 | 2,541 | 2,493 | 2,517 | 2,517 | +22 (+0.88%) | 539,200 |
8 Mar 2019 | USD | 2,463 | 2,501 | 2,455 | 2,495 | 2,495 | -8 (-0.32%) | 627,700 |
7 Mar 2019 | USD | 2,469 | 2,509 | 2,457 | 2,503 | 2,503 | -5 (-0.20%) | 477,200 |
6 Mar 2019 | USD | 2,500 | 2,529 | 2,486 | 2,508 | 2,508 | -9 (-0.36%) | 286,700 |