Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2019 | USD | 2,505 | 2,512 | 2,474 | 2,495 | 2,495 | -4 (-0.16%) | 120,300 |
17 Apr 2019 | USD | 2,475 | 2,500 | 2,462 | 2,499 | 2,499 | +30 (+1.22%) | 45,500 |
16 Apr 2019 | USD | 2,476 | 2,495 | 2,464 | 2,469 | 2,469 | +1 (+0.04%) | 56,900 |
15 Apr 2019 | USD | 2,468 | 2,496 | 2,454 | 2,468 | 2,468 | +48 (+1.98%) | 59,500 |
12 Apr 2019 | USD | 2,422 | 2,436 | 2,417 | 2,420 | 2,420 | +1 (+0.04%) | 60,400 |
11 Apr 2019 | USD | 2,411 | 2,429 | 2,397 | 2,419 | 2,419 | +8 (+0.33%) | 48,100 |
10 Apr 2019 | USD | 2,420 | 2,429 | 2,386 | 2,411 | 2,411 | -26 (-1.07%) | 70,300 |
9 Apr 2019 | USD | 2,459 | 2,469 | 2,422 | 2,437 | 2,437 | -15 (-0.61%) | 95,800 |
8 Apr 2019 | USD | 2,449 | 2,463 | 2,433 | 2,452 | 2,452 | +7 (+0.29%) | 48,400 |
5 Apr 2019 | USD | 2,452 | 2,456 | 2,433 | 2,445 | 2,445 | +10 (+0.41%) | 52,600 |
4 Apr 2019 | USD | 2,428 | 2,447 | 2,409 | 2,435 | 2,435 | +7 (+0.29%) | 40,000 |
3 Apr 2019 | USD | 2,418 | 2,430 | 2,404 | 2,428 | 2,428 | +20 (+0.83%) | 43,300 |
2 Apr 2019 | USD | 2,439 | 2,439 | 2,391 | 2,408 | 2,408 | -3 (-0.12%) | 62,600 |
1 Apr 2019 | USD | 2,406 | 2,422 | 2,395 | 2,411 | 2,411 | +48 (+2.03%) | 69,700 |
29 Mar 2019 | USD | 2,360 | 2,404 | 2,355 | 2,363 | 2,363 | +8 (+0.34%) | 62,300 |
28 Mar 2019 | USD | 2,383 | 2,383 | 2,348 | 2,355 | 2,355 | -44 (-1.83%) | 93,900 |
27 Mar 2019 | USD | 2,370 | 2,401 | 2,347 | 2,399 | 2,399 | +2 (+0.08%) | 85,700 |
26 Mar 2019 | USD | 2,359 | 2,405 | 2,359 | 2,397 | 2,397 | +69 (+2.96%) | 103,300 |
25 Mar 2019 | USD | 2,390 | 2,390 | 2,323 | 2,328 | 2,328 | -82 (-3.40%) | 72,900 |
22 Mar 2019 | USD | 2,395 | 2,415 | 2,385 | 2,410 | 2,410 | +33 (+1.39%) | 42,700 |
21 Mar 2019 | USD | 2,377 | 2,377 | 2,377 | 2,377 | 2,377 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 2,367 | 2,382 | 2,360 | 2,377 | 2,377 | +3 (+0.13%) | 31,600 |
19 Mar 2019 | USD | 2,368 | 2,376 | 2,343 | 2,374 | 2,374 | +7 (+0.30%) | 28,800 |
18 Mar 2019 | USD | 2,366 | 2,368 | 2,342 | 2,367 | 2,367 | +8 (+0.34%) | 39,500 |
15 Mar 2019 | USD | 2,351 | 2,378 | 2,322 | 2,359 | 2,359 | +24 (+1.03%) | 51,900 |
14 Mar 2019 | USD | 2,358 | 2,365 | 2,335 | 2,335 | 2,335 | -20 (-0.85%) | 39,300 |
13 Mar 2019 | USD | 2,360 | 2,377 | 2,345 | 2,355 | 2,355 | -12 (-0.51%) | 32,300 |
12 Mar 2019 | USD | 2,317 | 2,376 | 2,317 | 2,367 | 2,367 | +54 (+2.33%) | 50,900 |
11 Mar 2019 | USD | 2,337 | 2,340 | 2,302 | 2,313 | 2,313 | -5 (-0.22%) | 36,800 |
8 Mar 2019 | USD | 2,359 | 2,367 | 2,313 | 2,318 | 2,318 | -48 (-2.03%) | 86,200 |