Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | USD | 2,636 | 2,667.5 | 2,633.5 | 2,656 | 2,656 | 0.0 (0.0%) | 2,232,000 |
4 Mar 2019 | USD | 2,700 | 2,705 | 2,641.5 | 2,656 | 2,656 | -10 (-0.38%) | 2,569,900 |
1 Mar 2019 | USD | 2,643.5 | 2,672.5 | 2,639 | 2,666 | 2,666 | +28.5 (+1.08%) | 2,140,200 |
28 Feb 2019 | USD | 2,665.5 | 2,674.5 | 2,635.5 | 2,637.5 | 2,637.5 | -58.5 (-2.17%) | 3,047,100 |
27 Feb 2019 | USD | 2,678.5 | 2,709.5 | 2,678.5 | 2,696 | 2,696 | +45.5 (+1.72%) | 2,734,700 |
26 Feb 2019 | USD | 2,642 | 2,661 | 2,633.5 | 2,650.5 | 2,650.5 | +10 (+0.38%) | 1,975,100 |
25 Feb 2019 | USD | 2,655 | 2,663 | 2,640 | 2,640.5 | 2,640.5 | +3.5 (+0.13%) | 1,963,100 |
22 Feb 2019 | USD | 2,642 | 2,646 | 2,613 | 2,637 | 2,637 | -45.5 (-1.70%) | 2,176,200 |
21 Feb 2019 | USD | 2,678.5 | 2,688.5 | 2,668 | 2,682.5 | 2,682.5 | +2.5 (+0.09%) | 3,149,900 |
20 Feb 2019 | USD | 2,686 | 2,691.5 | 2,665.5 | 2,680 | 2,680 | +1 (+0.04%) | 1,679,700 |
19 Feb 2019 | USD | 2,672.5 | 2,684.5 | 2,669 | 2,679 | 2,679 | -1 (-0.04%) | 1,947,500 |
18 Feb 2019 | USD | 2,692.5 | 2,698 | 2,670 | 2,680 | 2,680 | +34 (+1.28%) | 1,872,400 |
15 Feb 2019 | USD | 2,623 | 2,653 | 2,588 | 2,646 | 2,646 | +0.5 (+0.02%) | 2,033,300 |
14 Feb 2019 | USD | 2,663.5 | 2,671 | 2,640 | 2,645.5 | 2,645.5 | +6.5 (+0.25%) | 2,300,100 |
13 Feb 2019 | USD | 2,649.5 | 2,661 | 2,631.5 | 2,639 | 2,639 | +28.5 (+1.09%) | 2,192,700 |
12 Feb 2019 | USD | 2,600 | 2,635.5 | 2,597 | 2,610.5 | 2,610.5 | +0.5 (+0.02%) | 3,379,100 |
11 Feb 2019 | USD | 2,610 | 2,610 | 2,610 | 2,610 | 2,610 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 2,627.5 | 2,640 | 2,588 | 2,610 | 2,610 | -41.5 (-1.57%) | 2,608,300 |
7 Feb 2019 | USD | 2,710.5 | 2,713 | 2,637.5 | 2,651.5 | 2,651.5 | -80 (-2.93%) | 2,719,400 |
6 Feb 2019 | USD | 2,693.5 | 2,741.5 | 2,687.5 | 2,731.5 | 2,731.5 | +49 (+1.83%) | 2,835,400 |
5 Feb 2019 | USD | 2,685.5 | 2,698 | 2,671.5 | 2,682.5 | 2,682.5 | +26 (+0.98%) | 2,486,400 |
4 Feb 2019 | USD | 2,623.5 | 2,666.5 | 2,620.5 | 2,656.5 | 2,656.5 | +26 (+0.99%) | 2,116,800 |
1 Feb 2019 | USD | 2,661 | 2,669.5 | 2,629.5 | 2,630.5 | 2,630.5 | -6.5 (-0.25%) | 2,648,900 |
31 Jan 2019 | USD | 2,655 | 2,659.5 | 2,614 | 2,637 | 2,637 | +52.5 (+2.03%) | 2,671,800 |
30 Jan 2019 | USD | 2,613.5 | 2,630 | 2,572 | 2,584.5 | 2,584.5 | -19 (-0.73%) | 3,840,300 |
29 Jan 2019 | USD | 2,536 | 2,606.5 | 2,534 | 2,603.5 | 2,603.5 | +45.5 (+1.78%) | 2,310,500 |
28 Jan 2019 | USD | 2,588 | 2,597 | 2,554.5 | 2,558 | 2,558 | -39.5 (-1.52%) | 2,179,200 |
25 Jan 2019 | USD | 2,611 | 2,635 | 2,591.5 | 2,597.5 | 2,597.5 | -16 (-0.61%) | 3,044,000 |
24 Jan 2019 | USD | 2,605 | 2,621 | 2,587 | 2,613.5 | 2,613.5 | -29 (-1.10%) | 2,021,900 |
23 Jan 2019 | USD | 2,629.5 | 2,660 | 2,625 | 2,642.5 | 2,642.5 | +13.5 (+0.51%) | 2,332,500 |