Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2019 | USD | 8,439 | 8,509 | 8,417 | 8,478 | 8,478 | +51 (+0.61%) | 913,200 |
14 Mar 2019 | USD | 8,466 | 8,494 | 8,422 | 8,427 | 8,427 | +26 (+0.31%) | 1,086,200 |
13 Mar 2019 | USD | 8,430 | 8,466 | 8,352 | 8,401 | 8,401 | -59 (-0.70%) | 509,000 |
12 Mar 2019 | USD | 8,449 | 8,503 | 8,433 | 8,460 | 8,460 | +33 (+0.39%) | 502,300 |
11 Mar 2019 | USD | 8,350 | 8,459 | 8,335 | 8,427 | 8,427 | +40 (+0.48%) | 324,100 |
8 Mar 2019 | USD | 8,386 | 8,453 | 8,360 | 8,387 | 8,387 | -2 (-0.02%) | 642,200 |
7 Mar 2019 | USD | 8,400 | 8,445 | 8,380 | 8,389 | 8,389 | -16 (-0.19%) | 707,300 |
6 Mar 2019 | USD | 8,460 | 8,478 | 8,403 | 8,405 | 8,405 | -58 (-0.69%) | 451,700 |
5 Mar 2019 | USD | 8,422 | 8,520 | 8,420 | 8,463 | 8,463 | -8 (-0.09%) | 623,600 |
4 Mar 2019 | USD | 8,500 | 8,510 | 8,415 | 8,471 | 8,471 | -7 (-0.08%) | 495,600 |
1 Mar 2019 | USD | 8,390 | 8,481 | 8,362 | 8,478 | 8,478 | +87 (+1.04%) | 569,000 |
28 Feb 2019 | USD | 8,368 | 8,429 | 8,368 | 8,391 | 8,391 | +12 (+0.14%) | 584,400 |
27 Feb 2019 | USD | 8,340 | 8,423 | 8,334 | 8,379 | 8,379 | +60 (+0.72%) | 583,700 |
26 Feb 2019 | USD | 8,288 | 8,320 | 8,259 | 8,319 | 8,319 | +56 (+0.68%) | 393,500 |
25 Feb 2019 | USD | 8,290 | 8,305 | 8,247 | 8,263 | 8,263 | -9 (-0.11%) | 316,000 |
22 Feb 2019 | USD | 8,294 | 8,335 | 8,269 | 8,272 | 8,272 | -23 (-0.28%) | 389,800 |
21 Feb 2019 | USD | 8,231 | 8,342 | 8,198 | 8,295 | 8,295 | +43 (+0.52%) | 478,500 |
20 Feb 2019 | USD | 8,201 | 8,264 | 8,201 | 8,252 | 8,252 | +54 (+0.66%) | 410,600 |
19 Feb 2019 | USD | 8,117 | 8,199 | 8,117 | 8,198 | 8,198 | +119 (+1.47%) | 478,600 |
18 Feb 2019 | USD | 8,100 | 8,130 | 8,063 | 8,079 | 8,079 | +56 (+0.70%) | 352,300 |
15 Feb 2019 | USD | 7,955 | 8,029 | 7,912 | 8,023 | 8,023 | +46 (+0.58%) | 376,100 |
14 Feb 2019 | USD | 7,922 | 7,998 | 7,919 | 7,977 | 7,977 | +76 (+0.96%) | 316,100 |
13 Feb 2019 | USD | 8,018 | 8,018 | 7,883 | 7,901 | 7,901 | -6 (-0.08%) | 451,500 |
12 Feb 2019 | USD | 7,836 | 7,936 | 7,809 | 7,907 | 7,907 | +125 (+1.61%) | 466,700 |
11 Feb 2019 | USD | 7,782 | 7,782 | 7,782 | 7,782 | 7,782 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 7,807 | 7,844 | 7,782 | 7,782 | 7,782 | -77 (-0.98%) | 446,400 |
7 Feb 2019 | USD | 7,941 | 7,941 | 7,843 | 7,859 | 7,859 | -99 (-1.24%) | 430,100 |
6 Feb 2019 | USD | 7,982 | 8,004 | 7,910 | 7,958 | 7,958 | -37 (-0.46%) | 460,600 |
5 Feb 2019 | USD | 8,078 | 8,111 | 7,984 | 7,995 | 7,995 | -50 (-0.62%) | 362,700 |
4 Feb 2019 | USD | 8,019 | 8,112 | 8,005 | 8,045 | 8,045 | +57 (+0.71%) | 418,500 |