Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2019 | USD | 2,647 | 2,656 | 2,622 | 2,629 | 2,629 | -20.5 (-0.77%) | 2,310,100 |
21 Jan 2019 | USD | 2,690.5 | 2,706.5 | 2,649 | 2,649.5 | 2,649.5 | -14 (-0.53%) | 2,542,500 |
18 Jan 2019 | USD | 2,629 | 2,669 | 2,627.5 | 2,663.5 | 2,663.5 | +50.5 (+1.93%) | 3,001,200 |
17 Jan 2019 | USD | 2,619 | 2,635.5 | 2,603.5 | 2,613 | 2,613 | +43 (+1.67%) | 2,994,000 |
16 Jan 2019 | USD | 2,570 | 2,586 | 2,535 | 2,570 | 2,570 | +9 (+0.35%) | 2,803,700 |
15 Jan 2019 | USD | 2,542.5 | 2,573 | 2,533.5 | 2,561 | 2,561 | +21 (+0.83%) | 3,213,200 |
14 Jan 2019 | USD | 2,540 | 2,540 | 2,540 | 2,540 | 2,540 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 2,517.5 | 2,549.5 | 2,508.5 | 2,540 | 2,540 | +67 (+2.71%) | 3,591,800 |
10 Jan 2019 | USD | 2,458 | 2,482 | 2,447 | 2,473 | 2,473 | -8.5 (-0.34%) | 3,228,500 |
9 Jan 2019 | USD | 2,546 | 2,562.5 | 2,477.5 | 2,481.5 | 2,481.5 | -21.5 (-0.86%) | 3,328,400 |
8 Jan 2019 | USD | 2,508.5 | 2,535.5 | 2,487 | 2,503 | 2,503 | -5.5 (-0.22%) | 3,447,500 |
7 Jan 2019 | USD | 2,432 | 2,516 | 2,427 | 2,508.5 | 2,508.5 | +151 (+6.41%) | 4,838,800 |
4 Jan 2019 | USD | 2,405 | 2,428 | 2,346 | 2,357.5 | 2,357.5 | -87.5 (-3.58%) | 5,803,400 |
3 Jan 2019 | USD | 2,445 | 2,445 | 2,445 | 2,445 | 2,445 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 2,445 | 2,445 | 2,445 | 2,445 | 2,445 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 2,445 | 2,445 | 2,445 | 2,445 | 2,445 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 2,445 | 2,445 | 2,445 | 2,445 | 2,445 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 2,458.5 | 2,474.5 | 2,428.5 | 2,445 | 2,445 | -24.5 (-0.99%) | 3,622,700 |
27 Dec 2018 | USD | 2,485 | 2,507.5 | 2,458.5 | 2,469.5 | 2,469.5 | +45 (+1.86%) | 4,212,100 |
26 Dec 2018 | USD | 2,421 | 2,462 | 2,387.5 | 2,424.5 | 2,424.5 | +23 (+0.96%) | 2,854,800 |
25 Dec 2018 | USD | 2,476 | 2,477 | 2,386.5 | 2,401.5 | 2,401.5 | -124.5 (-4.93%) | 3,314,900 |
21 Dec 2018 | USD | 2,604 | 2,612.5 | 2,513 | 2,526 | 2,526 | -88.5 (-3.38%) | 7,040,100 |
20 Dec 2018 | USD | 2,625.5 | 2,663.5 | 2,600.5 | 2,614.5 | 2,614.5 | -43.5 (-1.64%) | 3,428,200 |
19 Dec 2018 | USD | 2,670.5 | 2,685.5 | 2,633.5 | 2,658 | 2,658 | -16 (-0.60%) | 3,124,100 |
18 Dec 2018 | USD | 2,700 | 2,712 | 2,661 | 2,674 | 2,674 | -79.5 (-2.89%) | 4,777,800 |
17 Dec 2018 | USD | 2,762 | 2,779 | 2,747 | 2,753.5 | 2,753.5 | +17.5 (+0.64%) | 3,040,500 |
14 Dec 2018 | USD | 2,745 | 2,766 | 2,736 | 2,736 | 2,736 | -15.5 (-0.56%) | 5,841,000 |
13 Dec 2018 | USD | 2,785 | 2,787.5 | 2,745 | 2,751.5 | 2,751.5 | -28.5 (-1.03%) | 2,924,700 |
12 Dec 2018 | USD | 2,780 | 2,791.5 | 2,761 | 2,780 | 2,780 | +68 (+2.51%) | 6,636,400 |
11 Dec 2018 | USD | 2,702.5 | 2,723 | 2,676.5 | 2,712 | 2,712 | +39 (+1.46%) | 3,270,200 |