Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | USD | 1,549 | 1,551 | 1,536 | 1,542 | 1,542 | -19 (-1.22%) | 619,000 |
4 Mar 2019 | USD | 1,556 | 1,568 | 1,555 | 1,561 | 1,561 | +20 (+1.30%) | 1,000,500 |
1 Mar 2019 | USD | 1,520 | 1,555 | 1,520 | 1,541 | 1,541 | +30 (+1.99%) | 1,032,400 |
28 Feb 2019 | USD | 1,523 | 1,526 | 1,511 | 1,511 | 1,511 | -23 (-1.50%) | 753,800 |
27 Feb 2019 | USD | 1,538 | 1,549 | 1,530 | 1,534 | 1,534 | -12 (-0.78%) | 905,900 |
26 Feb 2019 | USD | 1,550 | 1,559 | 1,537 | 1,546 | 1,546 | +7 (+0.45%) | 875,700 |
25 Feb 2019 | USD | 1,540 | 1,545 | 1,534 | 1,539 | 1,539 | +11 (+0.72%) | 557,300 |
22 Feb 2019 | USD | 1,518 | 1,532 | 1,516 | 1,528 | 1,528 | +3 (+0.20%) | 810,700 |
21 Feb 2019 | USD | 1,511 | 1,534 | 1,497 | 1,525 | 1,525 | +12 (+0.79%) | 1,335,500 |
20 Feb 2019 | USD | 1,526 | 1,548 | 1,511 | 1,513 | 1,513 | -16 (-1.05%) | 1,282,900 |
19 Feb 2019 | USD | 1,547 | 1,548 | 1,528 | 1,529 | 1,529 | -8 (-0.52%) | 713,400 |
18 Feb 2019 | USD | 1,550 | 1,551 | 1,525 | 1,537 | 1,537 | +17 (+1.12%) | 651,700 |
15 Feb 2019 | USD | 1,526 | 1,528 | 1,502 | 1,520 | 1,520 | -4 (-0.26%) | 762,700 |
14 Feb 2019 | USD | 1,519 | 1,529 | 1,515 | 1,524 | 1,524 | -2 (-0.13%) | 643,100 |
13 Feb 2019 | USD | 1,490 | 1,532 | 1,486 | 1,526 | 1,526 | +59 (+4.02%) | 1,686,400 |
12 Feb 2019 | USD | 1,461 | 1,482 | 1,457 | 1,467 | 1,467 | +10 (+0.69%) | 1,527,200 |
11 Feb 2019 | USD | 1,457 | 1,457 | 1,457 | 1,457 | 1,457 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 1,476 | 1,490 | 1,451 | 1,457 | 1,457 | -40 (-2.67%) | 1,534,300 |
7 Feb 2019 | USD | 1,497 | 1,504 | 1,488 | 1,497 | 1,497 | -9 (-0.60%) | 762,200 |
6 Feb 2019 | USD | 1,519 | 1,520 | 1,501 | 1,506 | 1,506 | -2 (-0.13%) | 931,300 |
5 Feb 2019 | USD | 1,509 | 1,515 | 1,501 | 1,508 | 1,508 | +8 (+0.53%) | 808,800 |
4 Feb 2019 | USD | 1,502 | 1,519 | 1,495 | 1,500 | 1,500 | +10 (+0.67%) | 1,310,100 |
1 Feb 2019 | USD | 1,387 | 1,493 | 1,376 | 1,490 | 1,490 | +43 (+2.97%) | 2,875,900 |
31 Jan 2019 | USD | 1,449 | 1,460 | 1,441 | 1,447 | 1,447 | +23 (+1.62%) | 1,300,400 |
30 Jan 2019 | USD | 1,419 | 1,444 | 1,406 | 1,424 | 1,424 | +3 (+0.21%) | 1,431,900 |
29 Jan 2019 | USD | 1,404 | 1,426 | 1,401 | 1,421 | 1,421 | -1 (-0.07%) | 1,210,900 |
28 Jan 2019 | USD | 1,428 | 1,441 | 1,414 | 1,422 | 1,422 | +2 (+0.14%) | 1,069,500 |
25 Jan 2019 | USD | 1,403 | 1,425 | 1,398 | 1,420 | 1,420 | +19 (+1.36%) | 1,044,200 |
24 Jan 2019 | USD | 1,393 | 1,407 | 1,385 | 1,401 | 1,401 | +10 (+0.72%) | 889,400 |
23 Jan 2019 | USD | 1,372 | 1,396 | 1,369 | 1,391 | 1,391 | +17 (+1.24%) | 996,700 |