Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2019 | USD | 2,750 | 2,751 | 2,711 | 2,712 | 2,712 | -38 (-1.38%) | 438,800 |
1 Apr 2019 | USD | 2,721 | 2,776 | 2,716 | 2,750 | 2,750 | +54 (+2.00%) | 469,400 |
29 Mar 2019 | USD | 2,674 | 2,705 | 2,669 | 2,696 | 2,696 | +46 (+1.74%) | 723,400 |
28 Mar 2019 | USD | 2,666 | 2,676 | 2,631 | 2,650 | 2,650 | -29 (-1.08%) | 559,900 |
27 Mar 2019 | USD | 2,707 | 2,712 | 2,617 | 2,679 | 2,679 | -107 (-3.84%) | 1,094,200 |
26 Mar 2019 | USD | 2,774 | 2,799 | 2,755 | 2,786 | 2,786 | +43 (+1.57%) | 707,400 |
25 Mar 2019 | USD | 2,751 | 2,753 | 2,722 | 2,743 | 2,743 | -29 (-1.05%) | 424,300 |
22 Mar 2019 | USD | 2,737 | 2,773 | 2,718 | 2,772 | 2,772 | +38 (+1.39%) | 614,700 |
21 Mar 2019 | USD | 2,734 | 2,734 | 2,734 | 2,734 | 2,734 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 2,745 | 2,759 | 2,707 | 2,734 | 2,734 | -10 (-0.36%) | 502,900 |
19 Mar 2019 | USD | 2,762 | 2,762 | 2,728 | 2,744 | 2,744 | +10 (+0.37%) | 488,000 |
18 Mar 2019 | USD | 2,750 | 2,752 | 2,715 | 2,734 | 2,734 | +14 (+0.51%) | 351,900 |
15 Mar 2019 | USD | 2,730 | 2,756 | 2,716 | 2,720 | 2,720 | +33 (+1.23%) | 705,600 |
14 Mar 2019 | USD | 2,702 | 2,721 | 2,683 | 2,687 | 2,687 | -26 (-0.96%) | 527,400 |
13 Mar 2019 | USD | 2,709 | 2,719 | 2,696 | 2,713 | 2,713 | +4 (+0.15%) | 373,700 |
12 Mar 2019 | USD | 2,701 | 2,734 | 2,691 | 2,709 | 2,709 | +23 (+0.86%) | 360,000 |
11 Mar 2019 | USD | 2,626 | 2,692 | 2,626 | 2,686 | 2,686 | +42 (+1.59%) | 489,800 |
8 Mar 2019 | USD | 2,705 | 2,717 | 2,644 | 2,644 | 2,644 | -64 (-2.36%) | 575,100 |
7 Mar 2019 | USD | 2,718 | 2,731 | 2,701 | 2,708 | 2,708 | -18 (-0.66%) | 421,200 |
6 Mar 2019 | USD | 2,722 | 2,733 | 2,713 | 2,726 | 2,726 | +7 (+0.26%) | 449,500 |
5 Mar 2019 | USD | 2,735 | 2,748 | 2,717 | 2,719 | 2,719 | -30 (-1.09%) | 342,000 |
4 Mar 2019 | USD | 2,761 | 2,773 | 2,739 | 2,749 | 2,749 | -20 (-0.72%) | 365,600 |
1 Mar 2019 | USD | 2,779 | 2,789 | 2,755 | 2,769 | 2,769 | -15 (-0.54%) | 400,600 |
28 Feb 2019 | USD | 2,804 | 2,819 | 2,772 | 2,784 | 2,784 | -29 (-1.03%) | 551,300 |
27 Feb 2019 | USD | 2,820 | 2,836 | 2,809 | 2,813 | 2,813 | -14 (-0.50%) | 628,600 |
26 Feb 2019 | USD | 2,815 | 2,835 | 2,805 | 2,827 | 2,827 | -6 (-0.21%) | 526,300 |
25 Feb 2019 | USD | 2,814 | 2,839 | 2,801 | 2,833 | 2,833 | +18 (+0.64%) | 412,100 |
22 Feb 2019 | USD | 2,851 | 2,866 | 2,806 | 2,815 | 2,815 | -29 (-1.02%) | 565,700 |
21 Feb 2019 | USD | 2,825 | 2,848 | 2,808 | 2,844 | 2,844 | +17 (+0.60%) | 527,500 |
20 Feb 2019 | USD | 2,821 | 2,828 | 2,788 | 2,827 | 2,827 | -4 (-0.14%) | 473,600 |