Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | USD | 2,389 | 2,410 | 2,375 | 2,410 | 2,410 | +11 (+0.46%) | 70,100 |
23 Jan 2019 | USD | 2,369 | 2,407 | 2,361 | 2,399 | 2,399 | +3 (+0.13%) | 74,700 |
22 Jan 2019 | USD | 2,419 | 2,421 | 2,392 | 2,396 | 2,396 | -25 (-1.03%) | 53,300 |
21 Jan 2019 | USD | 2,413 | 2,425 | 2,400 | 2,421 | 2,421 | +8 (+0.33%) | 42,800 |
18 Jan 2019 | USD | 2,413 | 2,436 | 2,402 | 2,413 | 2,413 | +4 (+0.17%) | 36,200 |
17 Jan 2019 | USD | 2,363 | 2,409 | 2,355 | 2,409 | 2,409 | +46 (+1.95%) | 47,200 |
16 Jan 2019 | USD | 2,393 | 2,411 | 2,355 | 2,363 | 2,363 | -30 (-1.25%) | 61,700 |
15 Jan 2019 | USD | 2,360 | 2,420 | 2,360 | 2,393 | 2,393 | -2 (-0.08%) | 82,100 |
14 Jan 2019 | USD | 2,395 | 2,395 | 2,395 | 2,395 | 2,395 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 2,414 | 2,432 | 2,388 | 2,395 | 2,395 | -23 (-0.95%) | 72,100 |
10 Jan 2019 | USD | 2,386 | 2,449 | 2,386 | 2,418 | 2,418 | +10 (+0.42%) | 124,700 |
9 Jan 2019 | USD | 2,471 | 2,490 | 2,396 | 2,408 | 2,408 | -48 (-1.95%) | 100,300 |
8 Jan 2019 | USD | 2,461 | 2,473 | 2,432 | 2,456 | 2,456 | +12 (+0.49%) | 57,500 |
7 Jan 2019 | USD | 2,451 | 2,501 | 2,440 | 2,444 | 2,444 | +30 (+1.24%) | 76,600 |
4 Jan 2019 | USD | 2,385 | 2,455 | 2,364 | 2,414 | 2,414 | -21 (-0.86%) | 75,500 |
3 Jan 2019 | USD | 2,435 | 2,435 | 2,435 | 2,435 | 2,435 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 2,435 | 2,435 | 2,435 | 2,435 | 2,435 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 2,435 | 2,435 | 2,435 | 2,435 | 2,435 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 2,435 | 2,435 | 2,435 | 2,435 | 2,435 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 2,392 | 2,448 | 2,384 | 2,435 | 2,435 | +37 (+1.54%) | 84,400 |
27 Dec 2018 | USD | 2,340 | 2,400 | 2,317 | 2,398 | 2,398 | +158 (+7.05%) | 77,400 |
26 Dec 2018 | USD | 2,216 | 2,278 | 2,203 | 2,240 | 2,240 | +17 (+0.76%) | 89,400 |
25 Dec 2018 | USD | 2,315 | 2,315 | 2,193 | 2,223 | 2,223 | -92 (-3.97%) | 130,000 |
21 Dec 2018 | USD | 2,391 | 2,392 | 2,306 | 2,315 | 2,315 | -100 (-4.14%) | 136,400 |
20 Dec 2018 | USD | 2,445 | 2,457 | 2,405 | 2,415 | 2,415 | -57 (-2.31%) | 55,200 |
19 Dec 2018 | USD | 2,481 | 2,503 | 2,449 | 2,472 | 2,472 | -26 (-1.04%) | 65,300 |
18 Dec 2018 | USD | 2,504 | 2,516 | 2,467 | 2,498 | 2,498 | -34 (-1.34%) | 39,000 |
17 Dec 2018 | USD | 2,550 | 2,560 | 2,523 | 2,532 | 2,532 | -18 (-0.71%) | 68,700 |
14 Dec 2018 | USD | 2,573 | 2,612 | 2,546 | 2,550 | 2,550 | -51 (-1.96%) | 67,400 |
13 Dec 2018 | USD | 2,590 | 2,636 | 2,590 | 2,601 | 2,601 | +27 (+1.05%) | 61,800 |