Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2019 | USD | 3,149 | 3,153 | 3,132 | 3,132 | 3,132 | -16 (-0.51%) | 2,757,800 |
5 Mar 2019 | USD | 3,148 | 3,152 | 3,131 | 3,148 | 3,148 | 0.0 (0.0%) | 2,746,300 |
4 Mar 2019 | USD | 3,152 | 3,156 | 3,132 | 3,148 | 3,148 | +8 (+0.25%) | 2,348,800 |
1 Mar 2019 | USD | 3,133 | 3,155 | 3,132 | 3,140 | 3,140 | +1 (+0.03%) | 3,759,800 |
28 Feb 2019 | USD | 3,150 | 3,166 | 3,137 | 3,139 | 3,139 | -16 (-0.51%) | 3,435,600 |
27 Feb 2019 | USD | 3,172 | 3,185 | 3,154 | 3,155 | 3,155 | -16 (-0.50%) | 3,911,600 |
26 Feb 2019 | USD | 3,198 | 3,202 | 3,155 | 3,171 | 3,171 | -29 (-0.91%) | 3,690,500 |
25 Feb 2019 | USD | 3,220 | 3,227 | 3,194 | 3,200 | 3,200 | +13 (+0.41%) | 2,876,200 |
22 Feb 2019 | USD | 3,180 | 3,194 | 3,145 | 3,187 | 3,187 | -61 (-1.88%) | 6,157,600 |
21 Feb 2019 | USD | 3,254 | 3,290 | 3,242 | 3,248 | 3,248 | -6 (-0.18%) | 5,231,600 |
20 Feb 2019 | USD | 3,209 | 3,255 | 3,198 | 3,254 | 3,254 | +61 (+1.91%) | 4,645,900 |
19 Feb 2019 | USD | 3,180 | 3,209 | 3,175 | 3,193 | 3,193 | +2 (+0.06%) | 2,966,300 |
18 Feb 2019 | USD | 3,190 | 3,198 | 3,172 | 3,191 | 3,191 | +48 (+1.53%) | 2,888,800 |
15 Feb 2019 | USD | 3,150 | 3,153 | 3,128 | 3,143 | 3,143 | -6 (-0.19%) | 2,626,700 |
14 Feb 2019 | USD | 3,186 | 3,192 | 3,143 | 3,149 | 3,149 | -8 (-0.25%) | 2,510,700 |
13 Feb 2019 | USD | 3,158 | 3,162 | 3,129 | 3,157 | 3,157 | +37 (+1.19%) | 2,744,400 |
12 Feb 2019 | USD | 3,090 | 3,128 | 3,067 | 3,120 | 3,120 | +55 (+1.79%) | 3,340,000 |
11 Feb 2019 | USD | 3,065 | 3,065 | 3,065 | 3,065 | 3,065 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 3,122 | 3,127 | 3,065 | 3,065 | 3,065 | -91 (-2.88%) | 4,282,400 |
7 Feb 2019 | USD | 3,192 | 3,205 | 3,148 | 3,156 | 3,156 | -46 (-1.44%) | 2,948,600 |
6 Feb 2019 | USD | 3,195 | 3,225 | 3,172 | 3,202 | 3,202 | +50 (+1.59%) | 5,170,600 |
5 Feb 2019 | USD | 3,170 | 3,193 | 3,114 | 3,152 | 3,152 | +26 (+0.83%) | 5,891,200 |
4 Feb 2019 | USD | 3,121 | 3,150 | 3,117 | 3,126 | 3,126 | +15 (+0.48%) | 3,449,000 |
1 Feb 2019 | USD | 3,164 | 3,164 | 3,100 | 3,111 | 3,111 | -70 (-2.20%) | 6,353,700 |
31 Jan 2019 | USD | 3,180 | 3,200 | 3,165 | 3,181 | 3,181 | +39 (+1.24%) | 3,874,100 |
30 Jan 2019 | USD | 3,112 | 3,162 | 3,105 | 3,142 | 3,142 | +30 (+0.96%) | 3,965,900 |
29 Jan 2019 | USD | 3,100 | 3,130 | 3,093 | 3,112 | 3,112 | +4 (+0.13%) | 2,498,200 |
28 Jan 2019 | USD | 3,124 | 3,128 | 3,103 | 3,108 | 3,108 | -16 (-0.51%) | 2,126,500 |
25 Jan 2019 | USD | 3,090 | 3,130 | 3,090 | 3,124 | 3,124 | +29 (+0.94%) | 2,294,500 |
24 Jan 2019 | USD | 3,077 | 3,118 | 3,059 | 3,095 | 3,095 | -11 (-0.35%) | 2,943,300 |