Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | USD | 2,487 | 2,496 | 2,455 | 2,476 | 2,476 | -24 (-0.96%) | 504,500 |
18 Apr 2019 | USD | 2,529 | 2,533 | 2,490 | 2,500 | 2,500 | -20 (-0.79%) | 561,100 |
17 Apr 2019 | USD | 2,559 | 2,560 | 2,514 | 2,520 | 2,520 | -30 (-1.18%) | 453,200 |
16 Apr 2019 | USD | 2,555 | 2,570 | 2,548 | 2,550 | 2,550 | -19 (-0.74%) | 428,100 |
15 Apr 2019 | USD | 2,580 | 2,595 | 2,557 | 2,569 | 2,569 | +34 (+1.34%) | 597,700 |
12 Apr 2019 | USD | 2,550 | 2,553 | 2,517 | 2,535 | 2,535 | -2 (-0.08%) | 556,700 |
11 Apr 2019 | USD | 2,525 | 2,545 | 2,509 | 2,537 | 2,537 | +20 (+0.79%) | 420,700 |
10 Apr 2019 | USD | 2,512 | 2,527 | 2,501 | 2,517 | 2,517 | -17 (-0.67%) | 414,900 |
9 Apr 2019 | USD | 2,545 | 2,545 | 2,521 | 2,534 | 2,534 | -31 (-1.21%) | 411,700 |
8 Apr 2019 | USD | 2,565 | 2,582 | 2,547 | 2,565 | 2,565 | -12 (-0.47%) | 502,800 |
5 Apr 2019 | USD | 2,589 | 2,598 | 2,567 | 2,577 | 2,577 | -9 (-0.35%) | 537,700 |
4 Apr 2019 | USD | 2,623 | 2,631 | 2,562 | 2,586 | 2,586 | -49 (-1.86%) | 827,500 |
3 Apr 2019 | USD | 2,668 | 2,668 | 2,621 | 2,635 | 2,635 | -34 (-1.27%) | 727,200 |
2 Apr 2019 | USD | 2,737 | 2,740 | 2,669 | 2,669 | 2,669 | -45 (-1.66%) | 691,800 |
1 Apr 2019 | USD | 2,700 | 2,732 | 2,685 | 2,714 | 2,714 | +31 (+1.16%) | 896,300 |
29 Mar 2019 | USD | 2,670 | 2,688 | 2,668 | 2,683 | 2,683 | +35 (+1.32%) | 693,600 |
28 Mar 2019 | USD | 2,690 | 2,693 | 2,642 | 2,648 | 2,648 | -46 (-1.71%) | 786,800 |
27 Mar 2019 | USD | 2,692 | 2,701 | 2,670 | 2,694 | 2,694 | -23 (-0.85%) | 968,000 |
26 Mar 2019 | USD | 2,636 | 2,722 | 2,635 | 2,717 | 2,717 | +113 (+4.34%) | 1,882,500 |
25 Mar 2019 | USD | 2,636 | 2,640 | 2,592 | 2,604 | 2,604 | -57 (-2.14%) | 860,800 |
22 Mar 2019 | USD | 2,659 | 2,661 | 2,631 | 2,661 | 2,661 | +16 (+0.60%) | 621,400 |
21 Mar 2019 | USD | 2,645 | 2,645 | 2,645 | 2,645 | 2,645 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 2,632 | 2,645 | 2,628 | 2,645 | 2,645 | +18 (+0.69%) | 524,200 |
19 Mar 2019 | USD | 2,653 | 2,653 | 2,617 | 2,627 | 2,627 | -43 (-1.61%) | 566,100 |
18 Mar 2019 | USD | 2,669 | 2,685 | 2,653 | 2,670 | 2,670 | +8 (+0.30%) | 538,700 |
15 Mar 2019 | USD | 2,658 | 2,665 | 2,641 | 2,662 | 2,662 | +20 (+0.76%) | 1,013,600 |
14 Mar 2019 | USD | 2,651 | 2,651 | 2,627 | 2,642 | 2,642 | +16 (+0.61%) | 588,700 |
13 Mar 2019 | USD | 2,650 | 2,662 | 2,606 | 2,626 | 2,626 | -36 (-1.35%) | 660,400 |
12 Mar 2019 | USD | 2,661 | 2,669 | 2,650 | 2,662 | 2,662 | +31 (+1.18%) | 785,400 |
11 Mar 2019 | USD | 2,604 | 2,633 | 2,601 | 2,631 | 2,631 | +18 (+0.69%) | 542,800 |