Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 2,613 | 2,639 | 2,598 | 2,613 | 2,613 | +5 (+0.19%) | 1,468,800 |
7 Mar 2019 | USD | 2,574 | 2,608 | 2,573 | 2,608 | 2,608 | +15 (+0.58%) | 584,800 |
6 Mar 2019 | USD | 2,605 | 2,606 | 2,576 | 2,593 | 2,593 | -22 (-0.84%) | 668,800 |
5 Mar 2019 | USD | 2,600 | 2,622 | 2,590 | 2,615 | 2,615 | +12 (+0.46%) | 579,300 |
4 Mar 2019 | USD | 2,650 | 2,653 | 2,599 | 2,603 | 2,603 | -17 (-0.65%) | 464,300 |
1 Mar 2019 | USD | 2,606 | 2,625 | 2,596 | 2,620 | 2,620 | +19 (+0.73%) | 489,600 |
28 Feb 2019 | USD | 2,619 | 2,624 | 2,596 | 2,601 | 2,601 | -4 (-0.15%) | 777,800 |
27 Feb 2019 | USD | 2,600 | 2,622 | 2,596 | 2,605 | 2,605 | +20 (+0.77%) | 860,100 |
26 Feb 2019 | USD | 2,564 | 2,593 | 2,562 | 2,585 | 2,585 | +14 (+0.54%) | 582,900 |
25 Feb 2019 | USD | 2,549 | 2,574 | 2,544 | 2,571 | 2,571 | +29 (+1.14%) | 487,700 |
22 Feb 2019 | USD | 2,550 | 2,571 | 2,539 | 2,542 | 2,542 | -13 (-0.51%) | 525,600 |
21 Feb 2019 | USD | 2,540 | 2,564 | 2,511 | 2,555 | 2,555 | +15 (+0.59%) | 937,400 |
20 Feb 2019 | USD | 2,512 | 2,540 | 2,509 | 2,540 | 2,540 | +40 (+1.60%) | 793,500 |
19 Feb 2019 | USD | 2,472 | 2,500 | 2,472 | 2,500 | 2,500 | +43 (+1.75%) | 645,000 |
18 Feb 2019 | USD | 2,469 | 2,471 | 2,451 | 2,457 | 2,457 | +31 (+1.28%) | 463,700 |
15 Feb 2019 | USD | 2,406 | 2,428 | 2,392 | 2,426 | 2,426 | +15 (+0.62%) | 573,200 |
14 Feb 2019 | USD | 2,406 | 2,421 | 2,398 | 2,411 | 2,411 | -7 (-0.29%) | 490,800 |
13 Feb 2019 | USD | 2,435 | 2,448 | 2,413 | 2,418 | 2,418 | -1 (-0.04%) | 610,200 |
12 Feb 2019 | USD | 2,384 | 2,428 | 2,381 | 2,419 | 2,419 | +40 (+1.68%) | 711,500 |
11 Feb 2019 | USD | 2,379 | 2,379 | 2,379 | 2,379 | 2,379 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 2,410 | 2,427 | 2,379 | 2,379 | 2,379 | -43 (-1.78%) | 854,600 |
7 Feb 2019 | USD | 2,426 | 2,435 | 2,402 | 2,422 | 2,422 | -23 (-0.94%) | 462,200 |
6 Feb 2019 | USD | 2,472 | 2,472 | 2,443 | 2,445 | 2,445 | -13 (-0.53%) | 450,800 |
5 Feb 2019 | USD | 2,458 | 2,476 | 2,456 | 2,458 | 2,458 | +5 (+0.20%) | 396,300 |
4 Feb 2019 | USD | 2,466 | 2,486 | 2,445 | 2,453 | 2,453 | +6 (+0.25%) | 461,300 |
1 Feb 2019 | USD | 2,441 | 2,466 | 2,434 | 2,447 | 2,447 | +2 (+0.08%) | 416,000 |
31 Jan 2019 | USD | 2,468 | 2,480 | 2,443 | 2,445 | 2,445 | +18 (+0.74%) | 680,200 |
30 Jan 2019 | USD | 2,441 | 2,447 | 2,422 | 2,427 | 2,427 | -11 (-0.45%) | 630,900 |
29 Jan 2019 | USD | 2,425 | 2,444 | 2,416 | 2,438 | 2,438 | +28 (+1.16%) | 692,300 |
28 Jan 2019 | USD | 2,430 | 2,434 | 2,404 | 2,410 | 2,410 | -28 (-1.15%) | 426,100 |