Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | USD | 5,814 | 5,923 | 5,813 | 5,893 | 5,893 | +44 (+0.75%) | 1,567,000 |
24 Jan 2019 | USD | 5,651 | 5,854 | 5,651 | 5,849 | 5,849 | +27 (+0.46%) | 1,516,100 |
23 Jan 2019 | USD | 5,836 | 5,881 | 5,805 | 5,822 | 5,822 | -25 (-0.43%) | 1,278,400 |
22 Jan 2019 | USD | 5,899 | 5,960 | 5,792 | 5,847 | 5,847 | -90 (-1.52%) | 1,444,300 |
21 Jan 2019 | USD | 5,887 | 5,986 | 5,862 | 5,937 | 5,937 | +128 (+2.20%) | 2,141,800 |
18 Jan 2019 | USD | 5,777 | 5,825 | 5,739 | 5,809 | 5,809 | +89 (+1.56%) | 1,969,100 |
17 Jan 2019 | USD | 5,721 | 5,775 | 5,704 | 5,720 | 5,720 | +56 (+0.99%) | 1,562,600 |
16 Jan 2019 | USD | 5,578 | 5,673 | 5,529 | 5,664 | 5,664 | +34 (+0.60%) | 1,185,900 |
15 Jan 2019 | USD | 5,576 | 5,646 | 5,505 | 5,630 | 5,630 | -46 (-0.81%) | 1,633,100 |
14 Jan 2019 | USD | 5,676 | 5,676 | 5,676 | 5,676 | 5,676 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 5,683 | 5,720 | 5,619 | 5,676 | 5,676 | +6 (+0.11%) | 1,757,500 |
10 Jan 2019 | USD | 5,686 | 5,754 | 5,637 | 5,670 | 5,670 | +53 (+0.94%) | 2,270,800 |
9 Jan 2019 | USD | 5,670 | 5,682 | 5,546 | 5,617 | 5,617 | -22 (-0.39%) | 1,784,000 |
8 Jan 2019 | USD | 5,554 | 5,669 | 5,545 | 5,639 | 5,639 | +134 (+2.43%) | 1,823,000 |
7 Jan 2019 | USD | 5,452 | 5,654 | 5,452 | 5,505 | 5,505 | +264 (+5.04%) | 2,772,300 |
4 Jan 2019 | USD | 5,367 | 5,393 | 5,159 | 5,241 | 5,241 | -326 (-5.86%) | 3,157,700 |
3 Jan 2019 | USD | 5,567 | 5,567 | 5,567 | 5,567 | 5,567 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 5,567 | 5,567 | 5,567 | 5,567 | 5,567 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 5,567 | 5,567 | 5,567 | 5,567 | 5,567 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 5,567 | 5,567 | 5,567 | 5,567 | 5,567 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 5,531 | 5,617 | 5,523 | 5,567 | 5,567 | +5 (+0.09%) | 1,376,800 |
27 Dec 2018 | USD | 5,500 | 5,614 | 5,456 | 5,562 | 5,562 | +214 (+4.00%) | 2,325,700 |
26 Dec 2018 | USD | 5,320 | 5,413 | 5,212 | 5,348 | 5,348 | +76 (+1.44%) | 2,212,600 |
25 Dec 2018 | USD | 5,423 | 5,465 | 5,251 | 5,272 | 5,272 | -293 (-5.27%) | 2,137,100 |
21 Dec 2018 | USD | 5,647 | 5,699 | 5,533 | 5,565 | 5,565 | -149 (-2.61%) | 3,484,300 |
20 Dec 2018 | USD | 5,677 | 5,826 | 5,661 | 5,714 | 5,714 | +15 (+0.26%) | 3,537,900 |
19 Dec 2018 | USD | 5,633 | 5,748 | 5,581 | 5,699 | 5,699 | +137 (+2.46%) | 2,753,400 |
18 Dec 2018 | USD | 5,435 | 5,602 | 5,411 | 5,562 | 5,562 | +76 (+1.39%) | 1,737,100 |
17 Dec 2018 | USD | 5,386 | 5,533 | 5,386 | 5,486 | 5,486 | +69 (+1.27%) | 1,382,700 |
14 Dec 2018 | USD | 5,482 | 5,579 | 5,414 | 5,417 | 5,417 | -120 (-2.17%) | 2,173,300 |