Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2019 | USD | 2,378 | 2,407 | 2,370 | 2,400 | 2,400 | +22 (+0.93%) | 103,900 |
14 Mar 2019 | USD | 2,409 | 2,409 | 2,366 | 2,378 | 2,378 | -19 (-0.79%) | 59,100 |
13 Mar 2019 | USD | 2,426 | 2,426 | 2,382 | 2,397 | 2,397 | -29 (-1.20%) | 82,000 |
12 Mar 2019 | USD | 2,416 | 2,428 | 2,405 | 2,426 | 2,426 | +46 (+1.93%) | 84,700 |
11 Mar 2019 | USD | 2,359 | 2,395 | 2,359 | 2,380 | 2,380 | +34 (+1.45%) | 85,700 |
8 Mar 2019 | USD | 2,362 | 2,382 | 2,336 | 2,346 | 2,346 | -44 (-1.84%) | 111,200 |
7 Mar 2019 | USD | 2,391 | 2,392 | 2,372 | 2,390 | 2,390 | -24 (-0.99%) | 105,400 |
6 Mar 2019 | USD | 2,439 | 2,440 | 2,411 | 2,414 | 2,414 | -26 (-1.07%) | 104,000 |
5 Mar 2019 | USD | 2,461 | 2,465 | 2,436 | 2,440 | 2,440 | -32 (-1.29%) | 72,600 |
4 Mar 2019 | USD | 2,492 | 2,492 | 2,467 | 2,472 | 2,472 | -19 (-0.76%) | 78,300 |
1 Mar 2019 | USD | 2,495 | 2,498 | 2,480 | 2,491 | 2,491 | +8 (+0.32%) | 80,300 |
28 Feb 2019 | USD | 2,466 | 2,493 | 2,451 | 2,483 | 2,483 | +14 (+0.57%) | 143,100 |
27 Feb 2019 | USD | 2,437 | 2,477 | 2,435 | 2,469 | 2,469 | +41 (+1.69%) | 118,300 |
26 Feb 2019 | USD | 2,440 | 2,442 | 2,410 | 2,428 | 2,428 | +5 (+0.21%) | 68,400 |
25 Feb 2019 | USD | 2,433 | 2,433 | 2,407 | 2,423 | 2,423 | -4 (-0.16%) | 108,500 |
22 Feb 2019 | USD | 2,455 | 2,458 | 2,403 | 2,427 | 2,427 | -68 (-2.73%) | 201,000 |
21 Feb 2019 | USD | 2,513 | 2,517 | 2,487 | 2,495 | 2,495 | -26 (-1.03%) | 78,300 |
20 Feb 2019 | USD | 2,537 | 2,566 | 2,513 | 2,521 | 2,521 | -3 (-0.12%) | 109,700 |
19 Feb 2019 | USD | 2,500 | 2,532 | 2,494 | 2,524 | 2,524 | +24 (+0.96%) | 106,100 |
18 Feb 2019 | USD | 2,482 | 2,515 | 2,443 | 2,500 | 2,500 | -50 (-1.96%) | 637,900 |
15 Feb 2019 | USD | 2,525 | 2,554 | 2,496 | 2,550 | 2,550 | +22 (+0.87%) | 959,600 |
14 Feb 2019 | USD | 2,539 | 2,555 | 2,522 | 2,528 | 2,528 | -11 (-0.43%) | 749,200 |
13 Feb 2019 | USD | 2,511 | 2,545 | 2,496 | 2,539 | 2,539 | +28 (+1.12%) | 629,200 |
12 Feb 2019 | USD | 2,461 | 2,514 | 2,460 | 2,511 | 2,511 | +55 (+2.24%) | 342,600 |
11 Feb 2019 | USD | 2,456 | 2,456 | 2,456 | 2,456 | 2,456 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 2,490 | 2,490 | 2,428 | 2,456 | 2,456 | -39 (-1.56%) | 259,300 |
7 Feb 2019 | USD | 2,582 | 2,596 | 2,492 | 2,495 | 2,495 | -105 (-4.04%) | 319,100 |
6 Feb 2019 | USD | 2,647 | 2,647 | 2,593 | 2,600 | 2,600 | -16 (-0.61%) | 208,800 |
5 Feb 2019 | USD | 2,612 | 2,638 | 2,603 | 2,616 | 2,616 | +26 (+1.00%) | 145,100 |
4 Feb 2019 | USD | 2,552 | 2,593 | 2,550 | 2,590 | 2,590 | +50 (+1.97%) | 248,000 |