Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 5,020 | 5,090 | 5,020 | 5,050 | 5,050 | -20 (-0.39%) | 400,900 |
7 Mar 2019 | USD | 5,020 | 5,090 | 5,020 | 5,070 | 5,070 | +60 (+1.20%) | 397,200 |
6 Mar 2019 | USD | 5,010 | 5,030 | 5,000 | 5,010 | 5,010 | 0.0 (0.0%) | 284,300 |
5 Mar 2019 | USD | 5,000 | 5,030 | 4,985 | 5,010 | 5,010 | +10 (+0.20%) | 260,000 |
4 Mar 2019 | USD | 5,050 | 5,050 | 5,000 | 5,000 | 5,000 | -30 (-0.60%) | 205,500 |
1 Mar 2019 | USD | 5,010 | 5,040 | 5,000 | 5,030 | 5,030 | 0.0 (0.0%) | 281,200 |
28 Feb 2019 | USD | 5,020 | 5,030 | 4,995 | 5,030 | 5,030 | +30 (+0.60%) | 538,000 |
27 Feb 2019 | USD | 4,985 | 5,020 | 4,985 | 5,000 | 5,000 | +15 (+0.30%) | 350,300 |
26 Feb 2019 | USD | 4,970 | 5,010 | 4,965 | 4,985 | 4,985 | +25 (+0.50%) | 415,800 |
25 Feb 2019 | USD | 4,950 | 4,965 | 4,935 | 4,960 | 4,960 | +35 (+0.71%) | 224,200 |
22 Feb 2019 | USD | 4,925 | 4,965 | 4,925 | 4,925 | 4,925 | -35 (-0.71%) | 213,600 |
21 Feb 2019 | USD | 4,950 | 4,985 | 4,920 | 4,960 | 4,960 | 0.0 (0.0%) | 338,000 |
20 Feb 2019 | USD | 4,910 | 4,960 | 4,905 | 4,960 | 4,960 | +55 (+1.12%) | 347,400 |
19 Feb 2019 | USD | 4,870 | 4,910 | 4,860 | 4,905 | 4,905 | +45 (+0.93%) | 301,900 |
18 Feb 2019 | USD | 4,880 | 4,890 | 4,845 | 4,860 | 4,860 | +20 (+0.41%) | 224,500 |
15 Feb 2019 | USD | 4,730 | 4,850 | 4,730 | 4,840 | 4,840 | +70 (+1.47%) | 331,900 |
14 Feb 2019 | USD | 4,805 | 4,820 | 4,730 | 4,770 | 4,770 | -70 (-1.45%) | 455,100 |
13 Feb 2019 | USD | 4,890 | 4,910 | 4,820 | 4,840 | 4,840 | -10 (-0.21%) | 402,600 |
12 Feb 2019 | USD | 4,775 | 4,850 | 4,760 | 4,850 | 4,850 | +90 (+1.89%) | 444,200 |
11 Feb 2019 | USD | 4,760 | 4,760 | 4,760 | 4,760 | 4,760 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 4,740 | 4,770 | 4,735 | 4,760 | 4,760 | -10 (-0.21%) | 296,700 |
7 Feb 2019 | USD | 4,765 | 4,770 | 4,735 | 4,770 | 4,770 | -5 (-0.10%) | 228,700 |
6 Feb 2019 | USD | 4,810 | 4,810 | 4,770 | 4,775 | 4,775 | -40 (-0.83%) | 261,400 |
5 Feb 2019 | USD | 4,800 | 4,845 | 4,790 | 4,815 | 4,815 | +35 (+0.73%) | 271,400 |
4 Feb 2019 | USD | 4,760 | 4,820 | 4,755 | 4,780 | 4,780 | +25 (+0.53%) | 235,800 |
1 Feb 2019 | USD | 4,740 | 4,805 | 4,740 | 4,755 | 4,755 | +10 (+0.21%) | 255,700 |
31 Jan 2019 | USD | 4,765 | 4,790 | 4,730 | 4,745 | 4,745 | +30 (+0.64%) | 462,500 |
30 Jan 2019 | USD | 4,750 | 4,750 | 4,700 | 4,715 | 4,715 | -20 (-0.42%) | 530,000 |
29 Jan 2019 | USD | 4,715 | 4,745 | 4,700 | 4,735 | 4,735 | +30 (+0.64%) | 392,500 |
28 Jan 2019 | USD | 4,745 | 4,750 | 4,705 | 4,705 | 4,705 | -75 (-1.57%) | 261,600 |