Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2019 | USD | 4,658 | 4,678 | 4,634 | 4,641 | 4,641 | +6 (+0.13%) | 1,016,300 |
1 Apr 2019 | USD | 4,628 | 4,666 | 4,617 | 4,635 | 4,635 | +37 (+0.80%) | 1,211,700 |
29 Mar 2019 | USD | 4,614 | 4,625 | 4,536 | 4,598 | 4,598 | +40 (+0.88%) | 1,310,500 |
28 Mar 2019 | USD | 4,600 | 4,601 | 4,521 | 4,558 | 4,558 | -48 (-1.04%) | 1,615,500 |
27 Mar 2019 | USD | 4,604 | 4,629 | 4,542 | 4,606 | 4,606 | -24 (-0.52%) | 1,705,000 |
26 Mar 2019 | USD | 4,660 | 4,673 | 4,596 | 4,630 | 4,630 | +29 (+0.63%) | 2,356,100 |
25 Mar 2019 | USD | 4,610 | 4,624 | 4,547 | 4,601 | 4,601 | -68 (-1.46%) | 1,554,900 |
22 Mar 2019 | USD | 4,694 | 4,699 | 4,639 | 4,669 | 4,669 | +25 (+0.54%) | 1,461,300 |
21 Mar 2019 | USD | 4,644 | 4,644 | 4,644 | 4,644 | 4,644 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 4,650 | 4,669 | 4,630 | 4,644 | 4,644 | -25 (-0.54%) | 1,069,100 |
19 Mar 2019 | USD | 4,650 | 4,670 | 4,622 | 4,669 | 4,669 | +23 (+0.50%) | 1,653,700 |
18 Mar 2019 | USD | 4,643 | 4,650 | 4,602 | 4,646 | 4,646 | +18 (+0.39%) | 1,361,000 |
15 Mar 2019 | USD | 4,614 | 4,636 | 4,594 | 4,628 | 4,628 | +45 (+0.98%) | 1,947,300 |
14 Mar 2019 | USD | 4,590 | 4,648 | 4,579 | 4,583 | 4,583 | +26 (+0.57%) | 1,356,600 |
13 Mar 2019 | USD | 4,583 | 4,586 | 4,534 | 4,557 | 4,557 | +7 (+0.15%) | 1,273,200 |
12 Mar 2019 | USD | 4,510 | 4,577 | 4,500 | 4,550 | 4,550 | +80 (+1.79%) | 1,823,700 |
11 Mar 2019 | USD | 4,424 | 4,489 | 4,396 | 4,470 | 4,470 | +24 (+0.54%) | 1,203,000 |
8 Mar 2019 | USD | 4,484 | 4,508 | 4,445 | 4,446 | 4,446 | -86 (-1.90%) | 1,712,100 |
7 Mar 2019 | USD | 4,513 | 4,553 | 4,484 | 4,532 | 4,532 | -19 (-0.42%) | 1,685,500 |
6 Mar 2019 | USD | 4,564 | 4,574 | 4,512 | 4,551 | 4,551 | -31 (-0.68%) | 1,459,000 |
5 Mar 2019 | USD | 4,550 | 4,597 | 4,547 | 4,582 | 4,582 | +49 (+1.08%) | 1,817,400 |
4 Mar 2019 | USD | 4,571 | 4,579 | 4,528 | 4,533 | 4,533 | -4 (-0.09%) | 1,121,300 |
1 Mar 2019 | USD | 4,527 | 4,557 | 4,504 | 4,537 | 4,537 | +6 (+0.13%) | 1,434,300 |
28 Feb 2019 | USD | 4,488 | 4,575 | 4,468 | 4,531 | 4,531 | +61 (+1.36%) | 3,076,100 |
27 Feb 2019 | USD | 4,450 | 4,475 | 4,401 | 4,470 | 4,470 | +53 (+1.20%) | 1,987,200 |
26 Feb 2019 | USD | 4,415 | 4,434 | 4,395 | 4,417 | 4,417 | +15 (+0.34%) | 904,500 |
25 Feb 2019 | USD | 4,423 | 4,430 | 4,386 | 4,402 | 4,402 | -32 (-0.72%) | 1,062,400 |
22 Feb 2019 | USD | 4,420 | 4,438 | 4,410 | 4,434 | 4,434 | -3 (-0.07%) | 943,400 |
21 Feb 2019 | USD | 4,353 | 4,440 | 4,353 | 4,437 | 4,437 | +87 (+2%) | 2,110,400 |
20 Feb 2019 | USD | 4,380 | 4,402 | 4,322 | 4,350 | 4,350 | +57 (+1.33%) | 1,703,700 |