Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2019 | USD | 4,380 | 4,400 | 4,345 | 4,345 | 4,345 | -25 (-0.57%) | 671,100 |
27 Feb 2019 | USD | 4,390 | 4,410 | 4,355 | 4,370 | 4,370 | -40 (-0.91%) | 699,300 |
26 Feb 2019 | USD | 4,430 | 4,445 | 4,395 | 4,410 | 4,410 | +20 (+0.46%) | 344,400 |
25 Feb 2019 | USD | 4,385 | 4,425 | 4,365 | 4,390 | 4,390 | +75 (+1.74%) | 577,500 |
22 Feb 2019 | USD | 4,330 | 4,355 | 4,305 | 4,315 | 4,315 | 0.0 (0.0%) | 642,400 |
21 Feb 2019 | USD | 4,325 | 4,345 | 4,250 | 4,315 | 4,315 | -55 (-1.26%) | 766,000 |
20 Feb 2019 | USD | 4,390 | 4,425 | 4,360 | 4,370 | 4,370 | 0.0 (0.0%) | 596,100 |
19 Feb 2019 | USD | 4,320 | 4,385 | 4,315 | 4,370 | 4,370 | +5 (+0.11%) | 421,000 |
18 Feb 2019 | USD | 4,350 | 4,375 | 4,320 | 4,365 | 4,365 | +110 (+2.59%) | 436,600 |
15 Feb 2019 | USD | 4,320 | 4,320 | 4,220 | 4,255 | 4,255 | -135 (-3.08%) | 964,400 |
14 Feb 2019 | USD | 4,460 | 4,480 | 4,385 | 4,390 | 4,390 | -10 (-0.23%) | 763,900 |
13 Feb 2019 | USD | 4,305 | 4,425 | 4,290 | 4,400 | 4,400 | +150 (+3.53%) | 817,200 |
12 Feb 2019 | USD | 4,110 | 4,275 | 4,110 | 4,250 | 4,250 | +165 (+4.04%) | 665,400 |
11 Feb 2019 | USD | 4,085 | 4,085 | 4,085 | 4,085 | 4,085 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 4,125 | 4,155 | 4,060 | 4,085 | 4,085 | -100 (-2.39%) | 541,800 |
7 Feb 2019 | USD | 4,245 | 4,255 | 4,170 | 4,185 | 4,185 | -75 (-1.76%) | 571,100 |
6 Feb 2019 | USD | 4,335 | 4,340 | 4,260 | 4,260 | 4,260 | -45 (-1.05%) | 582,400 |
5 Feb 2019 | USD | 4,375 | 4,385 | 4,290 | 4,305 | 4,305 | -45 (-1.03%) | 568,000 |
4 Feb 2019 | USD | 4,260 | 4,390 | 4,260 | 4,350 | 4,350 | +120 (+2.84%) | 1,014,800 |
1 Feb 2019 | USD | 4,240 | 4,285 | 4,105 | 4,230 | 4,230 | -60 (-1.40%) | 1,354,600 |
31 Jan 2019 | USD | 4,300 | 4,325 | 4,260 | 4,290 | 4,290 | +60 (+1.42%) | 683,400 |
30 Jan 2019 | USD | 4,280 | 4,310 | 4,215 | 4,230 | 4,230 | -20 (-0.47%) | 747,700 |
29 Jan 2019 | USD | 4,235 | 4,290 | 4,220 | 4,250 | 4,250 | -120 (-2.75%) | 1,244,000 |
28 Jan 2019 | USD | 4,365 | 4,390 | 4,340 | 4,370 | 4,370 | +5 (+0.11%) | 519,900 |
25 Jan 2019 | USD | 4,295 | 4,380 | 4,290 | 4,365 | 4,365 | +90 (+2.11%) | 541,600 |
24 Jan 2019 | USD | 4,220 | 4,275 | 4,195 | 4,275 | 4,275 | -10 (-0.23%) | 543,700 |
23 Jan 2019 | USD | 4,265 | 4,300 | 4,250 | 4,285 | 4,285 | -30 (-0.70%) | 468,900 |
22 Jan 2019 | USD | 4,350 | 4,395 | 4,290 | 4,315 | 4,315 | -30 (-0.69%) | 638,000 |
21 Jan 2019 | USD | 4,280 | 4,355 | 4,245 | 4,345 | 4,345 | +125 (+2.96%) | 643,000 |
18 Jan 2019 | USD | 4,250 | 4,270 | 4,205 | 4,220 | 4,220 | -35 (-0.82%) | 933,700 |