Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2019 | USD | 3,098 | 3,129 | 3,090 | 3,106 | 3,106 | -20 (-0.64%) | 2,808,000 |
22 Jan 2019 | USD | 3,163 | 3,163 | 3,118 | 3,126 | 3,126 | -32 (-1.01%) | 2,232,700 |
21 Jan 2019 | USD | 3,135 | 3,161 | 3,125 | 3,158 | 3,158 | +55 (+1.77%) | 3,629,200 |
18 Jan 2019 | USD | 3,100 | 3,125 | 3,093 | 3,103 | 3,103 | +14 (+0.45%) | 3,231,900 |
17 Jan 2019 | USD | 3,095 | 3,106 | 3,081 | 3,089 | 3,089 | -13 (-0.42%) | 3,297,900 |
16 Jan 2019 | USD | 3,111 | 3,111 | 3,076 | 3,102 | 3,102 | -19 (-0.61%) | 2,948,000 |
15 Jan 2019 | USD | 3,077 | 3,127 | 3,055 | 3,121 | 3,121 | +30 (+0.97%) | 3,463,500 |
14 Jan 2019 | USD | 3,091 | 3,091 | 3,091 | 3,091 | 3,091 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 3,115 | 3,129 | 3,076 | 3,091 | 3,091 | +3 (+0.10%) | 4,069,900 |
10 Jan 2019 | USD | 3,102 | 3,112 | 3,061 | 3,088 | 3,088 | -20 (-0.64%) | 4,691,100 |
9 Jan 2019 | USD | 3,130 | 3,130 | 3,099 | 3,108 | 3,108 | +17 (+0.55%) | 3,259,000 |
8 Jan 2019 | USD | 3,108 | 3,129 | 3,082 | 3,091 | 3,091 | -21 (-0.67%) | 5,144,400 |
7 Jan 2019 | USD | 3,114 | 3,141 | 3,101 | 3,112 | 3,112 | +82 (+2.71%) | 4,460,000 |
4 Jan 2019 | USD | 2,964 | 3,034 | 2,948 | 3,030 | 3,030 | +10 (+0.33%) | 4,718,900 |
3 Jan 2019 | USD | 3,020 | 3,020 | 3,020 | 3,020 | 3,020 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 3,020 | 3,020 | 3,020 | 3,020 | 3,020 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 3,020 | 3,020 | 3,020 | 3,020 | 3,020 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 3,020 | 3,020 | 3,020 | 3,020 | 3,020 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 2,983 | 3,043 | 2,964.5 | 3,020 | 3,020 | -2 (-0.07%) | 3,791,600 |
27 Dec 2018 | USD | 2,998 | 3,036 | 2,972.5 | 3,022 | 3,022 | +166.5 (+5.83%) | 5,199,000 |
26 Dec 2018 | USD | 2,836 | 2,910 | 2,810.5 | 2,855.5 | 2,855.5 | +34 (+1.21%) | 4,227,200 |
25 Dec 2018 | USD | 2,875 | 2,877 | 2,815.5 | 2,821.5 | 2,821.5 | -150 (-5.05%) | 5,586,200 |
21 Dec 2018 | USD | 3,000 | 3,017 | 2,947.5 | 2,971.5 | 2,971.5 | -36.5 (-1.21%) | 7,152,300 |
20 Dec 2018 | USD | 3,050 | 3,088 | 3,000 | 3,008 | 3,008 | -60 (-1.96%) | 4,360,500 |
19 Dec 2018 | USD | 3,095 | 3,099 | 3,043 | 3,068 | 3,068 | -40 (-1.29%) | 4,023,900 |
18 Dec 2018 | USD | 3,120 | 3,164 | 3,108 | 3,108 | 3,108 | -37 (-1.18%) | 4,688,000 |
17 Dec 2018 | USD | 3,140 | 3,162 | 3,135 | 3,145 | 3,145 | -1 (-0.03%) | 2,952,200 |
14 Dec 2018 | USD | 3,150 | 3,171 | 3,130 | 3,146 | 3,146 | -10 (-0.32%) | 5,558,200 |
13 Dec 2018 | USD | 3,145 | 3,163 | 3,110 | 3,156 | 3,156 | +30 (+0.96%) | 4,880,300 |
12 Dec 2018 | USD | 3,080 | 3,132 | 3,058 | 3,126 | 3,126 | +78 (+2.56%) | 5,522,300 |