Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2019 | USD | 3,102 | 3,105 | 3,061 | 3,070 | 3,070 | -22 (-0.71%) | 2,384,700 |
21 Jan 2019 | USD | 3,075 | 3,105 | 3,075 | 3,092 | 3,092 | +36 (+1.18%) | 2,997,000 |
18 Jan 2019 | USD | 3,045 | 3,068 | 3,037 | 3,056 | 3,056 | +22 (+0.73%) | 2,981,500 |
17 Jan 2019 | USD | 3,047 | 3,065 | 3,030 | 3,034 | 3,034 | -14 (-0.46%) | 3,066,000 |
16 Jan 2019 | USD | 3,063 | 3,063 | 3,036 | 3,048 | 3,048 | +6 (+0.20%) | 3,265,800 |
15 Jan 2019 | USD | 3,035 | 3,051 | 3,014 | 3,042 | 3,042 | -17 (-0.56%) | 4,507,000 |
14 Jan 2019 | USD | 3,059 | 3,059 | 3,059 | 3,059 | 3,059 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 3,047 | 3,065 | 3,039 | 3,059 | 3,059 | +33 (+1.09%) | 4,172,400 |
10 Jan 2019 | USD | 3,029 | 3,037 | 3,006 | 3,026 | 3,026 | -12 (-0.39%) | 3,230,700 |
9 Jan 2019 | USD | 3,050 | 3,054 | 3,027 | 3,038 | 3,038 | +17 (+0.56%) | 3,814,900 |
8 Jan 2019 | USD | 3,003 | 3,042 | 2,996.5 | 3,021 | 3,021 | +1 (+0.03%) | 4,387,400 |
7 Jan 2019 | USD | 2,980 | 3,028 | 2,972 | 3,020 | 3,020 | +101.5 (+3.48%) | 4,562,400 |
4 Jan 2019 | USD | 2,900 | 2,945.5 | 2,876.5 | 2,918.5 | 2,918.5 | -82.5 (-2.75%) | 7,417,300 |
3 Jan 2019 | USD | 3,001 | 3,001 | 3,001 | 3,001 | 3,001 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 3,001 | 3,001 | 3,001 | 3,001 | 3,001 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 3,001 | 3,001 | 3,001 | 3,001 | 3,001 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 3,001 | 3,001 | 3,001 | 3,001 | 3,001 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 3,000 | 3,021 | 2,982.5 | 3,001 | 3,001 | -7 (-0.23%) | 4,041,200 |
27 Dec 2018 | USD | 2,998.5 | 3,024 | 2,970 | 3,008 | 3,008 | +91 (+3.12%) | 6,083,700 |
26 Dec 2018 | USD | 2,931 | 2,950 | 2,876.5 | 2,917 | 2,917 | -39 (-1.32%) | 7,135,300 |
25 Dec 2018 | USD | 2,971 | 2,980 | 2,952 | 2,956 | 2,956 | -62 (-2.05%) | 9,607,300 |
21 Dec 2018 | USD | 3,017 | 3,032 | 3,005 | 3,018 | 3,018 | -22 (-0.72%) | 7,398,400 |
20 Dec 2018 | USD | 3,100 | 3,113 | 3,024 | 3,040 | 3,040 | -81 (-2.60%) | 7,244,900 |
19 Dec 2018 | USD | 3,150 | 3,150 | 3,114 | 3,121 | 3,121 | -12 (-0.38%) | 5,329,500 |
18 Dec 2018 | USD | 3,139 | 3,157 | 3,128 | 3,133 | 3,133 | -38 (-1.20%) | 5,023,500 |
17 Dec 2018 | USD | 3,149 | 3,181 | 3,146 | 3,171 | 3,171 | +21 (+0.67%) | 3,588,200 |
14 Dec 2018 | USD | 3,175 | 3,192 | 3,149 | 3,150 | 3,150 | -27 (-0.85%) | 6,489,500 |
13 Dec 2018 | USD | 3,159 | 3,190 | 3,152 | 3,177 | 3,177 | +36 (+1.15%) | 3,718,200 |
12 Dec 2018 | USD | 3,106 | 3,148 | 3,106 | 3,141 | 3,141 | +36 (+1.16%) | 4,810,600 |
11 Dec 2018 | USD | 3,145 | 3,145 | 3,102 | 3,105 | 3,105 | -15 (-0.48%) | 4,911,700 |