Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 4,030 | 4,041 | 3,988 | 3,988 | 3,988 | -43 (-1.07%) | 1,572,700 |
7 Mar 2019 | USD | 4,053 | 4,062 | 4,030 | 4,031 | 4,031 | -6 (-0.15%) | 920,700 |
6 Mar 2019 | USD | 4,078 | 4,081 | 4,031 | 4,037 | 4,037 | -18 (-0.44%) | 1,195,400 |
5 Mar 2019 | USD | 4,098 | 4,107 | 4,053 | 4,055 | 4,055 | -43 (-1.05%) | 1,120,600 |
4 Mar 2019 | USD | 4,139 | 4,140 | 4,092 | 4,098 | 4,098 | -16 (-0.39%) | 915,200 |
1 Mar 2019 | USD | 4,132 | 4,140 | 4,092 | 4,114 | 4,114 | -18 (-0.44%) | 875,800 |
28 Feb 2019 | USD | 4,137 | 4,146 | 4,122 | 4,132 | 4,132 | -18 (-0.43%) | 992,100 |
27 Feb 2019 | USD | 4,157 | 4,170 | 4,149 | 4,150 | 4,150 | -4 (-0.10%) | 791,800 |
26 Feb 2019 | USD | 4,150 | 4,173 | 4,137 | 4,154 | 4,154 | +24 (+0.58%) | 901,900 |
25 Feb 2019 | USD | 4,133 | 4,136 | 4,115 | 4,130 | 4,130 | +18 (+0.44%) | 683,200 |
22 Feb 2019 | USD | 4,106 | 4,133 | 4,103 | 4,112 | 4,112 | -9 (-0.22%) | 519,900 |
21 Feb 2019 | USD | 4,137 | 4,145 | 4,089 | 4,121 | 4,121 | -28 (-0.67%) | 866,400 |
20 Feb 2019 | USD | 4,150 | 4,162 | 4,128 | 4,149 | 4,149 | -2 (-0.05%) | 764,600 |
19 Feb 2019 | USD | 4,100 | 4,154 | 4,100 | 4,151 | 4,151 | +59 (+1.44%) | 1,139,300 |
18 Feb 2019 | USD | 4,087 | 4,106 | 4,077 | 4,092 | 4,092 | +34 (+0.84%) | 844,500 |
15 Feb 2019 | USD | 4,050 | 4,058 | 4,019 | 4,058 | 4,058 | +3 (+0.07%) | 541,800 |
14 Feb 2019 | USD | 4,044 | 4,064 | 4,040 | 4,055 | 4,055 | +16 (+0.40%) | 593,500 |
13 Feb 2019 | USD | 4,075 | 4,079 | 4,029 | 4,039 | 4,039 | -22 (-0.54%) | 977,500 |
12 Feb 2019 | USD | 4,033 | 4,075 | 4,017 | 4,061 | 4,061 | +63 (+1.58%) | 788,700 |
11 Feb 2019 | USD | 3,998 | 3,998 | 3,998 | 3,998 | 3,998 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 4,020 | 4,032 | 3,987 | 3,998 | 3,998 | -59 (-1.45%) | 930,600 |
7 Feb 2019 | USD | 4,079 | 4,087 | 4,040 | 4,057 | 4,057 | -22 (-0.54%) | 703,000 |
6 Feb 2019 | USD | 4,068 | 4,099 | 4,061 | 4,079 | 4,079 | +10 (+0.25%) | 667,800 |
5 Feb 2019 | USD | 4,070 | 4,081 | 4,061 | 4,069 | 4,069 | +11 (+0.27%) | 677,200 |
4 Feb 2019 | USD | 4,044 | 4,077 | 4,040 | 4,058 | 4,058 | +34 (+0.84%) | 800,300 |
1 Feb 2019 | USD | 3,980 | 4,024 | 3,971 | 4,024 | 4,024 | +16 (+0.40%) | 1,008,400 |
31 Jan 2019 | USD | 4,007 | 4,035 | 3,992 | 4,008 | 4,008 | +42 (+1.06%) | 1,006,800 |
30 Jan 2019 | USD | 3,992 | 4,043 | 3,939 | 3,966 | 3,966 | -10 (-0.25%) | 1,494,900 |
29 Jan 2019 | USD | 3,915 | 3,981 | 3,910 | 3,976 | 3,976 | +50 (+1.27%) | 1,023,000 |
28 Jan 2019 | USD | 3,961 | 3,971 | 3,922 | 3,926 | 3,926 | -40 (-1.01%) | 743,500 |