Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2019 | USD | 2,176 | 2,211 | 2,176 | 2,191 | 2,191 | +28 (+1.29%) | 315,400 |
21 Jan 2019 | USD | 2,234 | 2,239 | 2,160 | 2,163 | 2,163 | -77 (-3.44%) | 538,100 |
18 Jan 2019 | USD | 2,212 | 2,277 | 2,203 | 2,240 | 2,240 | +16 (+0.72%) | 384,900 |
17 Jan 2019 | USD | 2,220 | 2,238 | 2,203 | 2,224 | 2,224 | +7 (+0.32%) | 399,900 |
16 Jan 2019 | USD | 2,237 | 2,246 | 2,204 | 2,217 | 2,217 | -28 (-1.25%) | 355,100 |
15 Jan 2019 | USD | 2,184 | 2,251 | 2,180 | 2,245 | 2,245 | +31 (+1.40%) | 326,300 |
14 Jan 2019 | USD | 2,214 | 2,214 | 2,214 | 2,214 | 2,214 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 2,217 | 2,235 | 2,206 | 2,214 | 2,214 | +9 (+0.41%) | 233,000 |
10 Jan 2019 | USD | 2,202 | 2,216 | 2,181 | 2,205 | 2,205 | -18 (-0.81%) | 224,100 |
9 Jan 2019 | USD | 2,226 | 2,240 | 2,209 | 2,223 | 2,223 | +22 (+1.00%) | 287,000 |
8 Jan 2019 | USD | 2,208 | 2,217 | 2,187 | 2,201 | 2,201 | +3 (+0.14%) | 303,300 |
7 Jan 2019 | USD | 2,206 | 2,212 | 2,181 | 2,198 | 2,198 | +66 (+3.10%) | 316,500 |
4 Jan 2019 | USD | 2,087 | 2,134 | 2,044 | 2,132 | 2,132 | -38 (-1.75%) | 543,600 |
3 Jan 2019 | USD | 2,170 | 2,170 | 2,170 | 2,170 | 2,170 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 2,170 | 2,170 | 2,170 | 2,170 | 2,170 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 2,170 | 2,170 | 2,170 | 2,170 | 2,170 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 2,170 | 2,170 | 2,170 | 2,170 | 2,170 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 2,169 | 2,190 | 2,153 | 2,170 | 2,170 | -6 (-0.28%) | 291,500 |
27 Dec 2018 | USD | 2,120 | 2,190 | 2,102 | 2,176 | 2,176 | +125 (+6.09%) | 473,200 |
26 Dec 2018 | USD | 2,086 | 2,086 | 2,008 | 2,051 | 2,051 | +50 (+2.50%) | 632,500 |
25 Dec 2018 | USD | 2,026 | 2,046 | 1,981 | 2,001 | 2,001 | -73 (-3.52%) | 511,900 |
21 Dec 2018 | USD | 2,114 | 2,143 | 2,056 | 2,074 | 2,074 | +60 (+2.98%) | 922,000 |
20 Dec 2018 | USD | 2,067 | 2,074 | 2,002 | 2,014 | 2,014 | -83 (-3.96%) | 308,700 |
19 Dec 2018 | USD | 2,053 | 2,103 | 2,052 | 2,097 | 2,097 | +8 (+0.38%) | 295,700 |
18 Dec 2018 | USD | 2,105 | 2,119 | 2,081 | 2,089 | 2,089 | -72 (-3.33%) | 386,700 |
17 Dec 2018 | USD | 2,173 | 2,184 | 2,133 | 2,161 | 2,161 | -10 (-0.46%) | 377,700 |
14 Dec 2018 | USD | 2,214 | 2,221 | 2,171 | 2,171 | 2,171 | -72 (-3.21%) | 555,000 |
13 Dec 2018 | USD | 2,261 | 2,270 | 2,241 | 2,243 | 2,243 | -7 (-0.31%) | 456,300 |
12 Dec 2018 | USD | 2,197 | 2,274 | 2,185 | 2,250 | 2,250 | +91 (+4.21%) | 442,100 |
11 Dec 2018 | USD | 2,215 | 2,219 | 2,154 | 2,159 | 2,159 | -75 (-3.36%) | 330,900 |