Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2019 | USD | 2,544 | 2,550 | 2,512 | 2,540 | 2,540 | +18 (+0.71%) | 197,600 |
31 Jan 2019 | USD | 2,535 | 2,539 | 2,514 | 2,522 | 2,522 | +12 (+0.48%) | 168,400 |
30 Jan 2019 | USD | 2,539 | 2,548 | 2,507 | 2,510 | 2,510 | -30 (-1.18%) | 181,300 |
29 Jan 2019 | USD | 2,502 | 2,542 | 2,499 | 2,540 | 2,540 | +45 (+1.80%) | 109,300 |
28 Jan 2019 | USD | 2,500 | 2,515 | 2,482 | 2,495 | 2,495 | -25 (-0.99%) | 160,600 |
25 Jan 2019 | USD | 2,520 | 2,552 | 2,515 | 2,520 | 2,520 | -6 (-0.24%) | 90,800 |
24 Jan 2019 | USD | 2,539 | 2,546 | 2,520 | 2,526 | 2,526 | -6 (-0.24%) | 44,800 |
23 Jan 2019 | USD | 2,568 | 2,568 | 2,530 | 2,532 | 2,532 | -52 (-2.01%) | 81,800 |
22 Jan 2019 | USD | 2,589 | 2,602 | 2,564 | 2,584 | 2,584 | +6 (+0.23%) | 73,300 |
21 Jan 2019 | USD | 2,570 | 2,598 | 2,569 | 2,578 | 2,578 | +36 (+1.42%) | 87,500 |
18 Jan 2019 | USD | 2,498 | 2,562 | 2,497 | 2,542 | 2,542 | +48 (+1.92%) | 92,300 |
17 Jan 2019 | USD | 2,503 | 2,542 | 2,485 | 2,494 | 2,494 | +9 (+0.36%) | 111,900 |
16 Jan 2019 | USD | 2,508 | 2,535 | 2,481 | 2,485 | 2,485 | -26 (-1.04%) | 116,700 |
15 Jan 2019 | USD | 2,500 | 2,525 | 2,495 | 2,511 | 2,511 | -18 (-0.71%) | 135,500 |
14 Jan 2019 | USD | 2,529 | 2,529 | 2,529 | 2,529 | 2,529 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 2,536 | 2,548 | 2,487 | 2,529 | 2,529 | -72 (-2.77%) | 241,800 |
10 Jan 2019 | USD | 2,637 | 2,647 | 2,593 | 2,601 | 2,601 | -42 (-1.59%) | 124,100 |
9 Jan 2019 | USD | 2,639 | 2,673 | 2,623 | 2,643 | 2,643 | +45 (+1.73%) | 192,600 |
8 Jan 2019 | USD | 2,594 | 2,614 | 2,558 | 2,598 | 2,598 | +43 (+1.68%) | 183,500 |
7 Jan 2019 | USD | 2,620 | 2,624 | 2,547 | 2,555 | 2,555 | -19 (-0.74%) | 132,900 |
4 Jan 2019 | USD | 2,524 | 2,581 | 2,524 | 2,574 | 2,574 | +54 (+2.14%) | 195,400 |
3 Jan 2019 | USD | 2,520 | 2,520 | 2,520 | 2,520 | 2,520 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 2,520 | 2,520 | 2,520 | 2,520 | 2,520 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 2,520 | 2,520 | 2,520 | 2,520 | 2,520 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 2,520 | 2,520 | 2,520 | 2,520 | 2,520 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 2,744 | 2,744 | 2,503 | 2,520 | 2,520 | -324 (-11.39%) | 325,300 |
27 Dec 2018 | USD | 2,796 | 2,858 | 2,778 | 2,844 | 2,844 | +148 (+5.49%) | 126,400 |
26 Dec 2018 | USD | 2,668 | 2,759 | 2,662 | 2,696 | 2,696 | +41 (+1.54%) | 81,500 |
25 Dec 2018 | USD | 2,700 | 2,719 | 2,630 | 2,655 | 2,655 | -78 (-2.85%) | 85,400 |
21 Dec 2018 | USD | 2,802 | 2,805 | 2,730 | 2,733 | 2,733 | -75 (-2.67%) | 167,100 |