Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | USD | 4,755 | 4,810 | 4,755 | 4,780 | 4,780 | +5 (+0.10%) | 316,100 |
24 Jan 2019 | USD | 4,805 | 4,810 | 4,765 | 4,775 | 4,775 | -60 (-1.24%) | 443,700 |
23 Jan 2019 | USD | 4,875 | 4,895 | 4,835 | 4,835 | 4,835 | -75 (-1.53%) | 329,800 |
22 Jan 2019 | USD | 4,920 | 4,930 | 4,900 | 4,910 | 4,910 | 0.0 (0.0%) | 279,300 |
21 Jan 2019 | USD | 4,940 | 4,940 | 4,900 | 4,910 | 4,910 | -5 (-0.10%) | 247,400 |
18 Jan 2019 | USD | 4,900 | 4,950 | 4,885 | 4,915 | 4,915 | +40 (+0.82%) | 347,800 |
17 Jan 2019 | USD | 4,860 | 4,910 | 4,845 | 4,875 | 4,875 | -5 (-0.10%) | 355,700 |
16 Jan 2019 | USD | 4,870 | 4,890 | 4,840 | 4,880 | 4,880 | +5 (+0.10%) | 397,000 |
15 Jan 2019 | USD | 4,865 | 4,905 | 4,850 | 4,875 | 4,875 | -30 (-0.61%) | 314,700 |
14 Jan 2019 | USD | 4,905 | 4,905 | 4,905 | 4,905 | 4,905 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 4,920 | 4,920 | 4,870 | 4,905 | 4,905 | -5 (-0.10%) | 403,300 |
10 Jan 2019 | USD | 4,810 | 4,920 | 4,805 | 4,910 | 4,910 | +65 (+1.34%) | 394,700 |
9 Jan 2019 | USD | 4,870 | 4,890 | 4,830 | 4,845 | 4,845 | +15 (+0.31%) | 365,500 |
8 Jan 2019 | USD | 4,945 | 4,945 | 4,815 | 4,830 | 4,830 | -100 (-2.03%) | 501,700 |
7 Jan 2019 | USD | 4,915 | 4,980 | 4,885 | 4,930 | 4,930 | +85 (+1.75%) | 608,100 |
4 Jan 2019 | USD | 4,700 | 4,845 | 4,695 | 4,845 | 4,845 | +75 (+1.57%) | 583,700 |
3 Jan 2019 | USD | 4,770 | 4,770 | 4,770 | 4,770 | 4,770 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 4,770 | 4,770 | 4,770 | 4,770 | 4,770 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 4,770 | 4,770 | 4,770 | 4,770 | 4,770 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 4,770 | 4,770 | 4,770 | 4,770 | 4,770 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 4,780 | 4,785 | 4,720 | 4,770 | 4,770 | -10 (-0.21%) | 287,600 |
27 Dec 2018 | USD | 4,690 | 4,795 | 4,670 | 4,780 | 4,780 | +220 (+4.82%) | 479,000 |
26 Dec 2018 | USD | 4,500 | 4,645 | 4,495 | 4,560 | 4,560 | +40 (+0.88%) | 428,200 |
25 Dec 2018 | USD | 4,525 | 4,535 | 4,470 | 4,520 | 4,520 | -75 (-1.63%) | 403,500 |
21 Dec 2018 | USD | 4,700 | 4,705 | 4,575 | 4,595 | 4,595 | -105 (-2.23%) | 665,900 |
20 Dec 2018 | USD | 4,760 | 4,830 | 4,690 | 4,700 | 4,700 | -90 (-1.88%) | 463,400 |
19 Dec 2018 | USD | 4,780 | 4,815 | 4,760 | 4,790 | 4,790 | +25 (+0.52%) | 328,100 |
18 Dec 2018 | USD | 4,830 | 4,845 | 4,755 | 4,765 | 4,765 | -85 (-1.75%) | 415,300 |
17 Dec 2018 | USD | 4,810 | 4,855 | 4,795 | 4,850 | 4,850 | +55 (+1.15%) | 346,100 |
14 Dec 2018 | USD | 4,795 | 4,850 | 4,785 | 4,795 | 4,795 | -5 (-0.10%) | 553,100 |