Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | USD | 2,999 | 3,046 | 2,865 | 2,896.5 | 2,896.5 | -53.5 (-1.81%) | 2,919,600 |
30 Jan 2019 | USD | 2,943 | 2,969.5 | 2,922.5 | 2,950 | 2,950 | -6 (-0.20%) | 1,181,800 |
29 Jan 2019 | USD | 2,908 | 2,959.5 | 2,902 | 2,956 | 2,956 | +41.5 (+1.42%) | 941,200 |
28 Jan 2019 | USD | 2,920 | 2,943 | 2,895.5 | 2,914.5 | 2,914.5 | -14 (-0.48%) | 737,200 |
25 Jan 2019 | USD | 2,945.5 | 2,957 | 2,907 | 2,928.5 | 2,928.5 | -17.5 (-0.59%) | 1,262,300 |
24 Jan 2019 | USD | 2,978.5 | 2,979 | 2,943.5 | 2,946 | 2,946 | -50.5 (-1.69%) | 962,800 |
23 Jan 2019 | USD | 2,976 | 3,006 | 2,975 | 2,996.5 | 2,996.5 | -15.5 (-0.51%) | 830,200 |
22 Jan 2019 | USD | 3,021 | 3,038 | 3,008 | 3,012 | 3,012 | +20 (+0.67%) | 742,400 |
21 Jan 2019 | USD | 3,079 | 3,083 | 2,990 | 2,992 | 2,992 | -56 (-1.84%) | 903,000 |
18 Jan 2019 | USD | 3,039 | 3,104 | 3,037 | 3,048 | 3,048 | +33 (+1.09%) | 947,000 |
17 Jan 2019 | USD | 3,135 | 3,142 | 2,964.5 | 3,015 | 3,015 | -58 (-1.89%) | 2,593,100 |
16 Jan 2019 | USD | 2,985.5 | 3,081 | 2,982 | 3,073 | 3,073 | +83.5 (+2.79%) | 1,089,200 |
15 Jan 2019 | USD | 3,000 | 3,048 | 2,982 | 2,989.5 | 2,989.5 | -6.5 (-0.22%) | 1,227,400 |
14 Jan 2019 | USD | 2,996 | 2,996 | 2,996 | 2,996 | 2,996 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 3,006 | 3,030 | 2,963 | 2,996 | 2,996 | -40 (-1.32%) | 1,862,100 |
10 Jan 2019 | USD | 3,023 | 3,047 | 2,999.5 | 3,036 | 3,036 | -25 (-0.82%) | 1,196,000 |
9 Jan 2019 | USD | 3,010 | 3,086 | 3,010 | 3,061 | 3,061 | +66.5 (+2.22%) | 723,400 |
8 Jan 2019 | USD | 3,056 | 3,058 | 2,989.5 | 2,994.5 | 2,994.5 | -44.5 (-1.46%) | 1,133,600 |
7 Jan 2019 | USD | 3,068 | 3,097 | 3,024 | 3,039 | 3,039 | +46 (+1.54%) | 1,220,100 |
4 Jan 2019 | USD | 2,954 | 3,013 | 2,935 | 2,993 | 2,993 | -31 (-1.03%) | 1,289,300 |
3 Jan 2019 | USD | 3,024 | 3,024 | 3,024 | 3,024 | 3,024 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 3,024 | 3,024 | 3,024 | 3,024 | 3,024 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 3,024 | 3,024 | 3,024 | 3,024 | 3,024 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 3,024 | 3,024 | 3,024 | 3,024 | 3,024 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 2,959.5 | 3,031 | 2,951.5 | 3,024 | 3,024 | +19 (+0.63%) | 1,261,300 |
27 Dec 2018 | USD | 2,942.5 | 3,028 | 2,900.5 | 3,005 | 3,005 | +211 (+7.55%) | 1,707,800 |
26 Dec 2018 | USD | 2,790 | 2,864 | 2,741 | 2,794 | 2,794 | +15 (+0.54%) | 1,323,000 |
25 Dec 2018 | USD | 2,792 | 2,804.5 | 2,745.5 | 2,779 | 2,779 | -85 (-2.97%) | 1,373,000 |
21 Dec 2018 | USD | 2,936.5 | 2,951 | 2,850 | 2,864 | 2,864 | -87.5 (-2.96%) | 1,729,200 |
20 Dec 2018 | USD | 3,050 | 3,069 | 2,944.5 | 2,951.5 | 2,951.5 | -140.5 (-4.54%) | 1,748,500 |