Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | USD | 3,175 | 3,193 | 3,163 | 3,183 | 3,183 | +5 (+0.16%) | 2,543,000 |
4 Mar 2019 | USD | 3,200 | 3,200 | 3,153 | 3,178 | 3,178 | 0.0 (0.0%) | 2,700,600 |
1 Mar 2019 | USD | 3,196 | 3,207 | 3,161 | 3,178 | 3,178 | -23 (-0.72%) | 3,325,100 |
28 Feb 2019 | USD | 3,222 | 3,224 | 3,187 | 3,201 | 3,201 | -33 (-1.02%) | 4,815,400 |
27 Feb 2019 | USD | 3,250 | 3,261 | 3,230 | 3,234 | 3,234 | -12 (-0.37%) | 3,380,900 |
26 Feb 2019 | USD | 3,275 | 3,277 | 3,236 | 3,246 | 3,246 | -12 (-0.37%) | 2,183,600 |
25 Feb 2019 | USD | 3,236 | 3,258 | 3,224 | 3,258 | 3,258 | +28 (+0.87%) | 3,282,600 |
22 Feb 2019 | USD | 3,228 | 3,231 | 3,208 | 3,230 | 3,230 | +11 (+0.34%) | 2,371,700 |
21 Feb 2019 | USD | 3,215 | 3,225 | 3,192 | 3,219 | 3,219 | -5 (-0.16%) | 2,679,000 |
20 Feb 2019 | USD | 3,209 | 3,232 | 3,205 | 3,224 | 3,224 | +16 (+0.50%) | 2,895,500 |
19 Feb 2019 | USD | 3,190 | 3,208 | 3,185 | 3,208 | 3,208 | +10 (+0.31%) | 2,068,800 |
18 Feb 2019 | USD | 3,210 | 3,216 | 3,189 | 3,198 | 3,198 | +8 (+0.25%) | 2,645,900 |
15 Feb 2019 | USD | 3,194 | 3,200 | 3,171 | 3,190 | 3,190 | -12 (-0.37%) | 3,107,000 |
14 Feb 2019 | USD | 3,189 | 3,212 | 3,186 | 3,202 | 3,202 | +1 (+0.03%) | 3,862,200 |
13 Feb 2019 | USD | 3,205 | 3,210 | 3,173 | 3,201 | 3,201 | +31 (+0.98%) | 3,988,500 |
12 Feb 2019 | USD | 3,160 | 3,189 | 3,156 | 3,170 | 3,170 | +31 (+0.99%) | 3,761,100 |
11 Feb 2019 | USD | 3,139 | 3,139 | 3,139 | 3,139 | 3,139 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 3,168 | 3,180 | 3,128 | 3,139 | 3,139 | -46 (-1.44%) | 3,642,800 |
7 Feb 2019 | USD | 3,202 | 3,215 | 3,170 | 3,185 | 3,185 | -16 (-0.50%) | 2,564,900 |
6 Feb 2019 | USD | 3,177 | 3,208 | 3,174 | 3,201 | 3,201 | +16 (+0.50%) | 3,075,800 |
5 Feb 2019 | USD | 3,195 | 3,201 | 3,176 | 3,185 | 3,185 | +12 (+0.38%) | 2,634,200 |
4 Feb 2019 | USD | 3,144 | 3,188 | 3,140 | 3,173 | 3,173 | +29 (+0.92%) | 3,101,700 |
1 Feb 2019 | USD | 3,136 | 3,155 | 3,117 | 3,144 | 3,144 | +30 (+0.96%) | 4,459,800 |
31 Jan 2019 | USD | 3,150 | 3,153 | 3,111 | 3,114 | 3,114 | -20 (-0.64%) | 5,212,900 |
30 Jan 2019 | USD | 3,134 | 3,145 | 3,120 | 3,134 | 3,134 | +15 (+0.48%) | 3,626,500 |
29 Jan 2019 | USD | 3,080 | 3,124 | 3,080 | 3,119 | 3,119 | -14 (-0.45%) | 3,000,900 |
28 Jan 2019 | USD | 3,140 | 3,152 | 3,115 | 3,133 | 3,133 | +3 (+0.10%) | 2,945,900 |
25 Jan 2019 | USD | 3,097 | 3,131 | 3,097 | 3,130 | 3,130 | +44 (+1.43%) | 3,991,600 |
24 Jan 2019 | USD | 3,073 | 3,091 | 3,065 | 3,086 | 3,086 | +29 (+0.95%) | 3,159,600 |
23 Jan 2019 | USD | 3,055 | 3,073 | 3,040 | 3,057 | 3,057 | -13 (-0.42%) | 2,499,100 |