Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | USD | 3,385 | 3,460 | 3,365 | 3,430 | 3,430 | +40 (+1.18%) | 595,600 |
17 Jan 2019 | USD | 3,320 | 3,395 | 3,310 | 3,390 | 3,390 | +65 (+1.95%) | 566,100 |
16 Jan 2019 | USD | 3,385 | 3,385 | 3,310 | 3,325 | 3,325 | -45 (-1.34%) | 434,000 |
15 Jan 2019 | USD | 3,320 | 3,385 | 3,290 | 3,370 | 3,370 | +15 (+0.45%) | 778,900 |
14 Jan 2019 | USD | 3,355 | 3,355 | 3,355 | 3,355 | 3,355 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 3,350 | 3,370 | 3,330 | 3,355 | 3,355 | +25 (+0.75%) | 824,100 |
10 Jan 2019 | USD | 3,335 | 3,350 | 3,285 | 3,330 | 3,330 | -40 (-1.19%) | 615,100 |
9 Jan 2019 | USD | 3,305 | 3,370 | 3,305 | 3,370 | 3,370 | +110 (+3.37%) | 608,000 |
8 Jan 2019 | USD | 3,280 | 3,305 | 3,240 | 3,260 | 3,260 | -20 (-0.61%) | 773,300 |
7 Jan 2019 | USD | 3,330 | 3,360 | 3,265 | 3,280 | 3,280 | +90 (+2.82%) | 803,900 |
4 Jan 2019 | USD | 3,175 | 3,210 | 3,110 | 3,190 | 3,190 | -55 (-1.69%) | 850,100 |
3 Jan 2019 | USD | 3,245 | 3,245 | 3,245 | 3,245 | 3,245 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 3,245 | 3,245 | 3,245 | 3,245 | 3,245 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 3,245 | 3,245 | 3,245 | 3,245 | 3,245 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 3,245 | 3,245 | 3,245 | 3,245 | 3,245 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 3,195 | 3,265 | 3,180 | 3,245 | 3,245 | +25 (+0.78%) | 581,300 |
27 Dec 2018 | USD | 3,195 | 3,250 | 3,170 | 3,220 | 3,220 | +140 (+4.55%) | 967,100 |
26 Dec 2018 | USD | 3,105 | 3,150 | 3,020 | 3,080 | 3,080 | 0.0 (0.0%) | 822,900 |
25 Dec 2018 | USD | 3,065 | 3,110 | 3,050 | 3,080 | 3,080 | -85 (-2.69%) | 1,031,800 |
21 Dec 2018 | USD | 3,275 | 3,285 | 3,155 | 3,165 | 3,165 | -95 (-2.91%) | 994,900 |
20 Dec 2018 | USD | 3,365 | 3,390 | 3,240 | 3,260 | 3,260 | -135 (-3.98%) | 909,200 |
19 Dec 2018 | USD | 3,435 | 3,440 | 3,365 | 3,395 | 3,395 | -40 (-1.16%) | 498,800 |
18 Dec 2018 | USD | 3,440 | 3,475 | 3,420 | 3,435 | 3,435 | -30 (-0.87%) | 650,000 |
17 Dec 2018 | USD | 3,525 | 3,565 | 3,460 | 3,465 | 3,465 | -60 (-1.70%) | 827,200 |
14 Dec 2018 | USD | 3,630 | 3,690 | 3,520 | 3,525 | 3,525 | -160 (-4.34%) | 1,698,600 |
13 Dec 2018 | USD | 3,665 | 3,705 | 3,640 | 3,685 | 3,685 | +45 (+1.24%) | 613,100 |
12 Dec 2018 | USD | 3,600 | 3,660 | 3,590 | 3,640 | 3,640 | +75 (+2.10%) | 1,241,200 |
11 Dec 2018 | USD | 3,660 | 3,670 | 3,555 | 3,565 | 3,565 | -95 (-2.60%) | 701,300 |
10 Dec 2018 | USD | 3,645 | 3,670 | 3,625 | 3,660 | 3,660 | -35 (-0.95%) | 638,800 |
7 Dec 2018 | USD | 3,700 | 3,710 | 3,650 | 3,695 | 3,695 | +10 (+0.27%) | 520,900 |