Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 5,283 | 5,308 | 5,200 | 5,208 | 5,208 | -137 (-2.56%) | 2,395,100 |
7 Mar 2019 | USD | 5,332 | 5,358 | 5,301 | 5,345 | 5,345 | -17 (-0.32%) | 2,437,600 |
6 Mar 2019 | USD | 5,293 | 5,375 | 5,270 | 5,362 | 5,362 | +24 (+0.45%) | 2,367,000 |
5 Mar 2019 | USD | 5,393 | 5,404 | 5,280 | 5,338 | 5,338 | -168 (-3.05%) | 3,352,500 |
4 Mar 2019 | USD | 5,700 | 5,700 | 5,465 | 5,506 | 5,506 | -222 (-3.88%) | 3,834,200 |
1 Mar 2019 | USD | 5,752 | 5,793 | 5,713 | 5,728 | 5,728 | +27 (+0.47%) | 2,219,400 |
28 Feb 2019 | USD | 5,718 | 5,728 | 5,653 | 5,701 | 5,701 | -77 (-1.33%) | 2,365,100 |
27 Feb 2019 | USD | 5,731 | 5,791 | 5,652 | 5,778 | 5,778 | -4 (-0.07%) | 1,903,500 |
26 Feb 2019 | USD | 5,788 | 5,818 | 5,769 | 5,782 | 5,782 | -6 (-0.10%) | 1,078,500 |
25 Feb 2019 | USD | 5,800 | 5,845 | 5,781 | 5,788 | 5,788 | +47 (+0.82%) | 1,268,300 |
22 Feb 2019 | USD | 5,664 | 5,759 | 5,664 | 5,741 | 5,741 | +36 (+0.63%) | 785,400 |
21 Feb 2019 | USD | 5,749 | 5,754 | 5,669 | 5,705 | 5,705 | -73 (-1.26%) | 1,530,600 |
20 Feb 2019 | USD | 5,771 | 5,785 | 5,739 | 5,778 | 5,778 | +38 (+0.66%) | 867,200 |
19 Feb 2019 | USD | 5,707 | 5,743 | 5,661 | 5,740 | 5,740 | +2 (+0.03%) | 958,100 |
18 Feb 2019 | USD | 5,684 | 5,772 | 5,655 | 5,738 | 5,738 | +109 (+1.94%) | 1,370,600 |
15 Feb 2019 | USD | 5,595 | 5,662 | 5,580 | 5,629 | 5,629 | +20 (+0.36%) | 1,264,900 |
14 Feb 2019 | USD | 5,624 | 5,660 | 5,578 | 5,609 | 5,609 | +19 (+0.34%) | 1,591,400 |
13 Feb 2019 | USD | 5,630 | 5,637 | 5,590 | 5,590 | 5,590 | -27 (-0.48%) | 1,432,600 |
12 Feb 2019 | USD | 5,427 | 5,620 | 5,422 | 5,617 | 5,617 | +179 (+3.29%) | 1,977,400 |
11 Feb 2019 | USD | 5,438 | 5,438 | 5,438 | 5,438 | 5,438 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 5,320 | 5,545 | 5,303 | 5,438 | 5,438 | +87 (+1.63%) | 2,667,700 |
7 Feb 2019 | USD | 5,405 | 5,433 | 5,286 | 5,351 | 5,351 | -154 (-2.80%) | 2,344,000 |
6 Feb 2019 | USD | 5,600 | 5,675 | 5,488 | 5,505 | 5,505 | -249 (-4.33%) | 2,995,000 |
5 Feb 2019 | USD | 5,787 | 5,789 | 5,708 | 5,754 | 5,754 | +40 (+0.70%) | 1,177,400 |
4 Feb 2019 | USD | 5,722 | 5,762 | 5,669 | 5,714 | 5,714 | -21 (-0.37%) | 1,427,700 |
1 Feb 2019 | USD | 5,650 | 5,743 | 5,630 | 5,735 | 5,735 | +61 (+1.08%) | 1,090,000 |
31 Jan 2019 | USD | 5,701 | 5,749 | 5,643 | 5,674 | 5,674 | +77 (+1.38%) | 1,364,700 |
30 Jan 2019 | USD | 5,670 | 5,692 | 5,575 | 5,597 | 5,597 | -133 (-2.32%) | 1,695,700 |
29 Jan 2019 | USD | 5,661 | 5,734 | 5,649 | 5,730 | 5,730 | +34 (+0.60%) | 1,534,500 |
28 Jan 2019 | USD | 5,680 | 5,763 | 5,636 | 5,696 | 5,696 | -197 (-3.34%) | 2,900,000 |