Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2019 | USD | 993 | 1,009 | 986 | 989 | 989 | -12 (-1.20%) | 383,200 |
9 Jan 2019 | USD | 1,000 | 1,010 | 984 | 1,001 | 1,001 | +11 (+1.11%) | 311,000 |
8 Jan 2019 | USD | 969 | 995 | 963 | 990 | 990 | +35 (+3.66%) | 436,800 |
7 Jan 2019 | USD | 985 | 997 | 952 | 955 | 955 | 0.0 (0.0%) | 389,500 |
4 Jan 2019 | USD | 934 | 965 | 928 | 955 | 955 | -3 (-0.31%) | 490,900 |
3 Jan 2019 | USD | 958 | 958 | 958 | 958 | 958 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 958 | 958 | 958 | 958 | 958 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 958 | 958 | 958 | 958 | 958 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 958 | 958 | 958 | 958 | 958 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 961 | 969 | 948 | 958 | 958 | -6 (-0.62%) | 278,000 |
27 Dec 2018 | USD | 956 | 975 | 956 | 964 | 964 | +29 (+3.10%) | 492,100 |
26 Dec 2018 | USD | 937 | 948 | 924 | 935 | 935 | +13 (+1.41%) | 274,700 |
25 Dec 2018 | USD | 916 | 924 | 901 | 922 | 922 | -24 (-2.54%) | 341,900 |
21 Dec 2018 | USD | 979 | 989 | 934 | 946 | 946 | -28 (-2.87%) | 384,800 |
20 Dec 2018 | USD | 1,002 | 1,009 | 966 | 974 | 974 | -39 (-3.85%) | 435,200 |
19 Dec 2018 | USD | 1,035 | 1,039 | 1,002 | 1,013 | 1,013 | -18 (-1.75%) | 386,200 |
18 Dec 2018 | USD | 1,056 | 1,056 | 1,027 | 1,031 | 1,031 | -33 (-3.10%) | 253,600 |
17 Dec 2018 | USD | 1,076 | 1,091 | 1,064 | 1,064 | 1,064 | -2 (-0.19%) | 234,300 |
14 Dec 2018 | USD | 1,089 | 1,098 | 1,065 | 1,066 | 1,066 | -34 (-3.09%) | 548,900 |
13 Dec 2018 | USD | 1,091 | 1,104 | 1,084 | 1,100 | 1,100 | +6 (+0.55%) | 356,800 |
12 Dec 2018 | USD | 1,099 | 1,114 | 1,093 | 1,094 | 1,094 | +17 (+1.58%) | 277,900 |
11 Dec 2018 | USD | 1,099 | 1,112 | 1,074 | 1,077 | 1,077 | -23 (-2.09%) | 381,700 |
10 Dec 2018 | USD | 1,109 | 1,110 | 1,092 | 1,100 | 1,100 | -9 (-0.81%) | 220,100 |
7 Dec 2018 | USD | 1,120 | 1,127 | 1,097 | 1,109 | 1,109 | -23 (-2.03%) | 391,500 |
6 Dec 2018 | USD | 1,140 | 1,150 | 1,125 | 1,132 | 1,132 | -11 (-0.96%) | 243,600 |
5 Dec 2018 | USD | 1,156 | 1,170 | 1,139 | 1,143 | 1,143 | -35 (-2.97%) | 390,500 |
4 Dec 2018 | USD | 1,226 | 1,236 | 1,165 | 1,178 | 1,178 | -74 (-5.91%) | 786,200 |
3 Dec 2018 | USD | 1,253 | 1,261 | 1,236 | 1,252 | 1,252 | +20 (+1.62%) | 303,100 |
30 Nov 2018 | USD | 1,235 | 1,240 | 1,225 | 1,232 | 1,232 | -5 (-0.40%) | 264,100 |
29 Nov 2018 | USD | 1,206 | 1,240 | 1,205 | 1,237 | 1,237 | +55 (+4.65%) | 558,300 |