Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2019 | USD | 3,015 | 3,035 | 3,007 | 3,020 | 3,020 | -4 (-0.13%) | 4,043,000 |
16 Apr 2019 | USD | 3,050 | 3,053 | 3,019 | 3,024 | 3,024 | -35 (-1.14%) | 4,414,400 |
15 Apr 2019 | USD | 3,051 | 3,074 | 3,050 | 3,059 | 3,059 | +19 (+0.63%) | 3,099,100 |
12 Apr 2019 | USD | 3,047 | 3,051 | 3,023 | 3,040 | 3,040 | -10 (-0.33%) | 3,572,400 |
11 Apr 2019 | USD | 3,050 | 3,065 | 3,035 | 3,050 | 3,050 | -17 (-0.55%) | 4,101,700 |
10 Apr 2019 | USD | 3,090 | 3,098 | 3,061 | 3,067 | 3,067 | -52 (-1.67%) | 3,660,700 |
9 Apr 2019 | USD | 3,138 | 3,140 | 3,110 | 3,119 | 3,119 | -45 (-1.42%) | 3,352,800 |
8 Apr 2019 | USD | 3,174 | 3,178 | 3,154 | 3,164 | 3,164 | +3 (+0.09%) | 2,375,100 |
5 Apr 2019 | USD | 3,142 | 3,167 | 3,139 | 3,161 | 3,161 | +19 (+0.60%) | 2,404,500 |
4 Apr 2019 | USD | 3,140 | 3,150 | 3,127 | 3,142 | 3,142 | +16 (+0.51%) | 2,485,700 |
3 Apr 2019 | USD | 3,112 | 3,131 | 3,104 | 3,126 | 3,126 | +12 (+0.39%) | 3,207,000 |
2 Apr 2019 | USD | 3,140 | 3,146 | 3,114 | 3,114 | 3,114 | -5 (-0.16%) | 2,327,800 |
1 Apr 2019 | USD | 3,108 | 3,139 | 3,102 | 3,119 | 3,119 | +45 (+1.46%) | 3,777,500 |
29 Mar 2019 | USD | 3,104 | 3,117 | 3,074 | 3,074 | 3,074 | -20 (-0.65%) | 3,849,800 |
28 Mar 2019 | USD | 3,143 | 3,159 | 3,085 | 3,094 | 3,094 | -80 (-2.52%) | 4,123,800 |
27 Mar 2019 | USD | 3,205 | 3,218 | 3,155 | 3,174 | 3,174 | -78 (-2.40%) | 4,741,600 |
26 Mar 2019 | USD | 3,210 | 3,254 | 3,198 | 3,252 | 3,252 | +70 (+2.20%) | 5,923,900 |
25 Mar 2019 | USD | 3,196 | 3,198 | 3,161 | 3,182 | 3,182 | -73 (-2.24%) | 4,229,000 |
22 Mar 2019 | USD | 3,238 | 3,256 | 3,215 | 3,255 | 3,255 | +33 (+1.02%) | 3,606,200 |
21 Mar 2019 | USD | 3,222 | 3,222 | 3,222 | 3,222 | 3,222 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 3,185 | 3,228 | 3,185 | 3,222 | 3,222 | +33 (+1.03%) | 3,059,100 |
19 Mar 2019 | USD | 3,189 | 3,198 | 3,179 | 3,189 | 3,189 | -2 (-0.06%) | 2,633,900 |
18 Mar 2019 | USD | 3,198 | 3,200 | 3,169 | 3,191 | 3,191 | +2 (+0.06%) | 3,045,100 |
15 Mar 2019 | USD | 3,152 | 3,189 | 3,148 | 3,189 | 3,189 | +60 (+1.92%) | 5,156,400 |
14 Mar 2019 | USD | 3,160 | 3,164 | 3,129 | 3,129 | 3,129 | -13 (-0.41%) | 3,720,000 |
13 Mar 2019 | USD | 3,157 | 3,167 | 3,125 | 3,142 | 3,142 | -28 (-0.88%) | 3,039,300 |
12 Mar 2019 | USD | 3,160 | 3,187 | 3,156 | 3,170 | 3,170 | +48 (+1.54%) | 3,273,700 |
11 Mar 2019 | USD | 3,094 | 3,130 | 3,087 | 3,122 | 3,122 | +28 (+0.90%) | 2,323,400 |
8 Mar 2019 | USD | 3,103 | 3,124 | 3,085 | 3,094 | 3,094 | -23 (-0.74%) | 4,549,100 |
7 Mar 2019 | USD | 3,130 | 3,139 | 3,115 | 3,117 | 3,117 | -15 (-0.48%) | 2,787,000 |