Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | USD | 3,530 | 3,575 | 3,515 | 3,550 | 3,550 | +15 (+0.42%) | 709,500 |
28 Feb 2019 | USD | 3,580 | 3,590 | 3,520 | 3,535 | 3,535 | -35 (-0.98%) | 813,500 |
27 Feb 2019 | USD | 3,575 | 3,585 | 3,550 | 3,570 | 3,570 | +15 (+0.42%) | 518,600 |
26 Feb 2019 | USD | 3,570 | 3,600 | 3,530 | 3,555 | 3,555 | -20 (-0.56%) | 477,300 |
25 Feb 2019 | USD | 3,615 | 3,615 | 3,570 | 3,575 | 3,575 | 0.0 (0.0%) | 353,300 |
22 Feb 2019 | USD | 3,570 | 3,585 | 3,520 | 3,575 | 3,575 | -5 (-0.14%) | 432,500 |
21 Feb 2019 | USD | 3,585 | 3,600 | 3,510 | 3,580 | 3,580 | -35 (-0.97%) | 629,800 |
20 Feb 2019 | USD | 3,590 | 3,645 | 3,585 | 3,615 | 3,615 | +25 (+0.70%) | 438,300 |
19 Feb 2019 | USD | 3,565 | 3,605 | 3,550 | 3,590 | 3,590 | +20 (+0.56%) | 490,200 |
18 Feb 2019 | USD | 3,580 | 3,590 | 3,550 | 3,570 | 3,570 | +100 (+2.88%) | 542,200 |
15 Feb 2019 | USD | 3,465 | 3,490 | 3,430 | 3,470 | 3,470 | -25 (-0.72%) | 515,800 |
14 Feb 2019 | USD | 3,505 | 3,540 | 3,495 | 3,495 | 3,495 | +10 (+0.29%) | 641,200 |
13 Feb 2019 | USD | 3,430 | 3,500 | 3,410 | 3,485 | 3,485 | +80 (+2.35%) | 578,400 |
12 Feb 2019 | USD | 3,245 | 3,450 | 3,245 | 3,405 | 3,405 | +185 (+5.75%) | 1,198,800 |
11 Feb 2019 | USD | 3,220 | 3,220 | 3,220 | 3,220 | 3,220 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 3,320 | 3,330 | 3,215 | 3,220 | 3,220 | -120 (-3.59%) | 1,295,000 |
7 Feb 2019 | USD | 3,435 | 3,440 | 3,335 | 3,340 | 3,340 | -145 (-4.16%) | 1,018,700 |
6 Feb 2019 | USD | 3,490 | 3,520 | 3,460 | 3,485 | 3,485 | +5 (+0.14%) | 518,700 |
5 Feb 2019 | USD | 3,465 | 3,495 | 3,430 | 3,480 | 3,480 | +10 (+0.29%) | 450,700 |
4 Feb 2019 | USD | 3,445 | 3,515 | 3,440 | 3,470 | 3,470 | +35 (+1.02%) | 549,900 |
1 Feb 2019 | USD | 3,455 | 3,470 | 3,410 | 3,435 | 3,435 | -25 (-0.72%) | 602,100 |
31 Jan 2019 | USD | 3,500 | 3,505 | 3,450 | 3,460 | 3,460 | +20 (+0.58%) | 694,900 |
30 Jan 2019 | USD | 3,450 | 3,475 | 3,440 | 3,440 | 3,440 | -10 (-0.29%) | 680,600 |
29 Jan 2019 | USD | 3,445 | 3,450 | 3,405 | 3,450 | 3,450 | +5 (+0.15%) | 578,300 |
28 Jan 2019 | USD | 3,505 | 3,505 | 3,440 | 3,445 | 3,445 | -55 (-1.57%) | 344,400 |
25 Jan 2019 | USD | 3,455 | 3,515 | 3,450 | 3,500 | 3,500 | +40 (+1.16%) | 507,800 |
24 Jan 2019 | USD | 3,430 | 3,475 | 3,405 | 3,460 | 3,460 | +25 (+0.73%) | 392,100 |
23 Jan 2019 | USD | 3,395 | 3,455 | 3,380 | 3,435 | 3,435 | -5 (-0.15%) | 487,000 |
22 Jan 2019 | USD | 3,490 | 3,490 | 3,425 | 3,440 | 3,440 | -45 (-1.29%) | 448,200 |
21 Jan 2019 | USD | 3,470 | 3,485 | 3,430 | 3,485 | 3,485 | +55 (+1.60%) | 383,500 |