Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2019 | USD | 3,278 | 3,296 | 3,263 | 3,285 | 3,285 | +27 (+0.83%) | 2,963,600 |
15 Apr 2019 | USD | 3,260 | 3,264 | 3,241 | 3,258 | 3,258 | +43 (+1.34%) | 2,571,900 |
12 Apr 2019 | USD | 3,223 | 3,231 | 3,196 | 3,215 | 3,215 | -2 (-0.06%) | 2,267,700 |
11 Apr 2019 | USD | 3,230 | 3,238 | 3,212 | 3,217 | 3,217 | -20 (-0.62%) | 1,915,100 |
10 Apr 2019 | USD | 3,260 | 3,261 | 3,232 | 3,237 | 3,237 | -42 (-1.28%) | 2,242,600 |
9 Apr 2019 | USD | 3,271 | 3,283 | 3,261 | 3,279 | 3,279 | +2 (+0.06%) | 1,772,300 |
8 Apr 2019 | USD | 3,280 | 3,297 | 3,269 | 3,277 | 3,277 | +7 (+0.21%) | 2,695,200 |
5 Apr 2019 | USD | 3,250 | 3,275 | 3,247 | 3,270 | 3,270 | +15 (+0.46%) | 2,191,300 |
4 Apr 2019 | USD | 3,256 | 3,264 | 3,245 | 3,255 | 3,255 | +21 (+0.65%) | 2,354,100 |
3 Apr 2019 | USD | 3,250 | 3,256 | 3,221 | 3,234 | 3,234 | -19 (-0.58%) | 3,817,500 |
2 Apr 2019 | USD | 3,284 | 3,285 | 3,246 | 3,253 | 3,253 | +1 (+0.03%) | 3,275,000 |
1 Apr 2019 | USD | 3,250 | 3,267 | 3,236 | 3,252 | 3,252 | +39 (+1.21%) | 3,601,600 |
29 Mar 2019 | USD | 3,239 | 3,245 | 3,208 | 3,213 | 3,213 | +1 (+0.03%) | 2,518,500 |
28 Mar 2019 | USD | 3,220 | 3,221 | 3,186 | 3,212 | 3,212 | -38 (-1.17%) | 3,144,900 |
27 Mar 2019 | USD | 3,247 | 3,254 | 3,226 | 3,250 | 3,250 | +39 (+1.21%) | 3,209,000 |
26 Mar 2019 | USD | 3,160 | 3,212 | 3,158 | 3,211 | 3,211 | +71 (+2.26%) | 4,415,100 |
25 Mar 2019 | USD | 3,165 | 3,165 | 3,113 | 3,140 | 3,140 | -65 (-2.03%) | 3,123,800 |
22 Mar 2019 | USD | 3,223 | 3,225 | 3,193 | 3,205 | 3,205 | -8 (-0.25%) | 2,495,100 |
21 Mar 2019 | USD | 3,213 | 3,213 | 3,213 | 3,213 | 3,213 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 3,199 | 3,215 | 3,199 | 3,213 | 3,213 | +7 (+0.22%) | 1,905,900 |
19 Mar 2019 | USD | 3,210 | 3,212 | 3,187 | 3,206 | 3,206 | -12 (-0.37%) | 1,842,600 |
18 Mar 2019 | USD | 3,220 | 3,223 | 3,205 | 3,218 | 3,218 | +17 (+0.53%) | 2,103,000 |
15 Mar 2019 | USD | 3,181 | 3,209 | 3,177 | 3,201 | 3,201 | +18 (+0.57%) | 3,542,800 |
14 Mar 2019 | USD | 3,208 | 3,223 | 3,183 | 3,183 | 3,183 | -1 (-0.03%) | 2,338,200 |
13 Mar 2019 | USD | 3,196 | 3,208 | 3,172 | 3,184 | 3,184 | -29 (-0.90%) | 2,868,200 |
12 Mar 2019 | USD | 3,187 | 3,222 | 3,187 | 3,213 | 3,213 | +55 (+1.74%) | 3,243,800 |
11 Mar 2019 | USD | 3,134 | 3,160 | 3,126 | 3,158 | 3,158 | +28 (+0.89%) | 2,170,400 |
8 Mar 2019 | USD | 3,171 | 3,186 | 3,125 | 3,130 | 3,130 | -52 (-1.63%) | 4,222,200 |
7 Mar 2019 | USD | 3,172 | 3,195 | 3,164 | 3,182 | 3,182 | -16 (-0.50%) | 2,990,800 |
6 Mar 2019 | USD | 3,193 | 3,206 | 3,177 | 3,198 | 3,198 | +15 (+0.47%) | 2,761,000 |