Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | USD | 2,455 | 2,470 | 2,437 | 2,438 | 2,438 | -18 (-0.73%) | 552,200 |
24 Jan 2019 | USD | 2,480 | 2,480 | 2,445 | 2,456 | 2,456 | -31 (-1.25%) | 565,100 |
23 Jan 2019 | USD | 2,514 | 2,524 | 2,486 | 2,487 | 2,487 | -37 (-1.47%) | 584,700 |
22 Jan 2019 | USD | 2,500 | 2,524 | 2,495 | 2,524 | 2,524 | +34 (+1.37%) | 481,100 |
21 Jan 2019 | USD | 2,534 | 2,535 | 2,488 | 2,490 | 2,490 | -33 (-1.31%) | 626,600 |
18 Jan 2019 | USD | 2,495 | 2,530 | 2,495 | 2,523 | 2,523 | +29 (+1.16%) | 524,900 |
17 Jan 2019 | USD | 2,500 | 2,511 | 2,487 | 2,494 | 2,494 | -18 (-0.72%) | 611,800 |
16 Jan 2019 | USD | 2,515 | 2,523 | 2,502 | 2,512 | 2,512 | -9 (-0.36%) | 592,700 |
15 Jan 2019 | USD | 2,503 | 2,543 | 2,495 | 2,521 | 2,521 | -9 (-0.36%) | 522,900 |
14 Jan 2019 | USD | 2,530 | 2,530 | 2,530 | 2,530 | 2,530 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 2,535 | 2,540 | 2,514 | 2,530 | 2,530 | +11 (+0.44%) | 942,500 |
10 Jan 2019 | USD | 2,490 | 2,524 | 2,476 | 2,519 | 2,519 | +21 (+0.84%) | 618,200 |
9 Jan 2019 | USD | 2,489 | 2,506 | 2,468 | 2,498 | 2,498 | +17 (+0.69%) | 648,700 |
8 Jan 2019 | USD | 2,527 | 2,537 | 2,477 | 2,481 | 2,481 | -28 (-1.12%) | 843,700 |
7 Jan 2019 | USD | 2,500 | 2,540 | 2,496 | 2,509 | 2,509 | +64 (+2.62%) | 907,900 |
4 Jan 2019 | USD | 2,370 | 2,446 | 2,360 | 2,445 | 2,445 | +28 (+1.16%) | 972,600 |
3 Jan 2019 | USD | 2,417 | 2,417 | 2,417 | 2,417 | 2,417 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 2,417 | 2,417 | 2,417 | 2,417 | 2,417 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 2,417 | 2,417 | 2,417 | 2,417 | 2,417 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 2,417 | 2,417 | 2,417 | 2,417 | 2,417 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 2,402 | 2,421 | 2,383 | 2,417 | 2,417 | +9 (+0.37%) | 607,100 |
27 Dec 2018 | USD | 2,338 | 2,416 | 2,329 | 2,408 | 2,408 | +120 (+5.24%) | 816,900 |
26 Dec 2018 | USD | 2,265 | 2,320 | 2,253 | 2,288 | 2,288 | +23 (+1.02%) | 794,200 |
25 Dec 2018 | USD | 2,300 | 2,315 | 2,231 | 2,265 | 2,265 | -42 (-1.82%) | 853,500 |
21 Dec 2018 | USD | 2,364 | 2,374 | 2,292 | 2,307 | 2,307 | -70 (-2.94%) | 1,140,200 |
20 Dec 2018 | USD | 2,432 | 2,468 | 2,371 | 2,377 | 2,377 | -77 (-3.14%) | 748,900 |
19 Dec 2018 | USD | 2,464 | 2,476 | 2,435 | 2,454 | 2,454 | +11 (+0.45%) | 597,800 |
18 Dec 2018 | USD | 2,480 | 2,483 | 2,430 | 2,443 | 2,443 | -56 (-2.24%) | 681,600 |
17 Dec 2018 | USD | 2,471 | 2,502 | 2,471 | 2,499 | 2,499 | +34 (+1.38%) | 682,600 |
14 Dec 2018 | USD | 2,458 | 2,504 | 2,457 | 2,465 | 2,465 | -10 (-0.40%) | 1,254,200 |