Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2019 | USD | 2,957 | 3,005 | 2,935 | 3,005 | 3,005 | +28 (+0.94%) | 770,400 |
13 Feb 2019 | USD | 3,010 | 3,015 | 2,973 | 2,977 | 2,977 | -33 (-1.10%) | 524,000 |
12 Feb 2019 | USD | 2,980 | 3,020 | 2,948 | 3,010 | 3,010 | +52 (+1.76%) | 497,400 |
11 Feb 2019 | USD | 2,958 | 2,958 | 2,958 | 2,958 | 2,958 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 2,932 | 2,968 | 2,912 | 2,958 | 2,958 | -24 (-0.80%) | 405,800 |
7 Feb 2019 | USD | 2,983 | 2,987 | 2,940 | 2,982 | 2,982 | -28 (-0.93%) | 454,000 |
6 Feb 2019 | USD | 3,020 | 3,040 | 2,998 | 3,010 | 3,010 | -20 (-0.66%) | 365,100 |
5 Feb 2019 | USD | 3,020 | 3,040 | 2,985 | 3,030 | 3,030 | +38 (+1.27%) | 489,700 |
4 Feb 2019 | USD | 3,000 | 3,030 | 2,950 | 2,992 | 2,992 | +33 (+1.12%) | 1,145,800 |
1 Feb 2019 | USD | 2,917 | 2,982 | 2,901 | 2,959 | 2,959 | +42 (+1.44%) | 1,039,700 |
31 Jan 2019 | USD | 2,949 | 2,963 | 2,908 | 2,917 | 2,917 | +18 (+0.62%) | 738,200 |
30 Jan 2019 | USD | 2,899 | 2,909 | 2,878 | 2,899 | 2,899 | -8 (-0.28%) | 881,200 |
29 Jan 2019 | USD | 2,871 | 2,920 | 2,869 | 2,907 | 2,907 | +33 (+1.15%) | 791,200 |
28 Jan 2019 | USD | 2,854 | 2,897 | 2,828 | 2,874 | 2,874 | -27 (-0.93%) | 558,400 |
25 Jan 2019 | USD | 2,925 | 2,958 | 2,896 | 2,901 | 2,901 | -84 (-2.81%) | 1,192,500 |
24 Jan 2019 | USD | 2,972 | 2,997 | 2,927 | 2,985 | 2,985 | -7 (-0.23%) | 512,800 |
23 Jan 2019 | USD | 2,990 | 3,015 | 2,975 | 2,992 | 2,992 | -8 (-0.27%) | 398,300 |
22 Jan 2019 | USD | 3,010 | 3,035 | 2,990 | 3,000 | 3,000 | -5 (-0.17%) | 451,000 |
21 Jan 2019 | USD | 3,095 | 3,095 | 2,827 | 3,005 | 3,005 | -70 (-2.28%) | 1,174,000 |
18 Jan 2019 | USD | 3,100 | 3,110 | 3,045 | 3,075 | 3,075 | +15 (+0.49%) | 769,900 |
17 Jan 2019 | USD | 3,070 | 3,090 | 3,030 | 3,060 | 3,060 | -5 (-0.16%) | 575,600 |
16 Jan 2019 | USD | 3,020 | 3,070 | 2,971 | 3,065 | 3,065 | +60 (+2.00%) | 1,094,300 |
15 Jan 2019 | USD | 2,960 | 3,040 | 2,951 | 3,005 | 3,005 | +7 (+0.23%) | 1,129,800 |
14 Jan 2019 | USD | 2,998 | 2,998 | 2,998 | 2,998 | 2,998 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 3,030 | 3,030 | 2,958 | 2,998 | 2,998 | -32 (-1.06%) | 911,100 |
10 Jan 2019 | USD | 2,961 | 3,030 | 2,948 | 3,030 | 3,030 | +41 (+1.37%) | 848,700 |
9 Jan 2019 | USD | 2,901 | 2,989 | 2,901 | 2,989 | 2,989 | +95 (+3.28%) | 778,100 |
8 Jan 2019 | USD | 2,922 | 2,969 | 2,862 | 2,894 | 2,894 | -59 (-2.00%) | 1,033,100 |
7 Jan 2019 | USD | 2,991 | 3,040 | 2,929 | 2,953 | 2,953 | +23 (+0.78%) | 1,299,700 |
4 Jan 2019 | USD | 2,854 | 2,938 | 2,850 | 2,930 | 2,930 | +66 (+2.30%) | 1,017,600 |