Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2019 | USD | 2,688 | 2,710 | 2,630 | 2,636 | 2,636 | -71 (-2.62%) | 865,000 |
7 Jan 2019 | USD | 2,698 | 2,717 | 2,658 | 2,707 | 2,707 | +59 (+2.23%) | 486,900 |
4 Jan 2019 | USD | 2,556 | 2,655 | 2,556 | 2,648 | 2,648 | +42 (+1.61%) | 719,700 |
3 Jan 2019 | USD | 2,606 | 2,606 | 2,606 | 2,606 | 2,606 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 2,606 | 2,606 | 2,606 | 2,606 | 2,606 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 2,606 | 2,606 | 2,606 | 2,606 | 2,606 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 2,606 | 2,606 | 2,606 | 2,606 | 2,606 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 2,595 | 2,621 | 2,575 | 2,606 | 2,606 | -15 (-0.57%) | 334,700 |
27 Dec 2018 | USD | 2,573 | 2,629 | 2,553 | 2,621 | 2,621 | +121 (+4.84%) | 481,600 |
26 Dec 2018 | USD | 2,483 | 2,534 | 2,468 | 2,500 | 2,500 | +33 (+1.34%) | 405,200 |
25 Dec 2018 | USD | 2,522 | 2,522 | 2,446 | 2,467 | 2,467 | -105 (-4.08%) | 545,100 |
21 Dec 2018 | USD | 2,664 | 2,674 | 2,571 | 2,572 | 2,572 | -88 (-3.31%) | 957,400 |
20 Dec 2018 | USD | 2,708 | 2,734 | 2,650 | 2,660 | 2,660 | -28 (-1.04%) | 672,200 |
19 Dec 2018 | USD | 2,785 | 2,785 | 2,676 | 2,688 | 2,688 | -107 (-3.83%) | 752,700 |
18 Dec 2018 | USD | 2,833 | 2,847 | 2,786 | 2,795 | 2,795 | -68 (-2.38%) | 489,400 |
17 Dec 2018 | USD | 2,861 | 2,885 | 2,845 | 2,863 | 2,863 | +14 (+0.49%) | 420,300 |
14 Dec 2018 | USD | 2,873 | 2,899 | 2,841 | 2,849 | 2,849 | -62 (-2.13%) | 789,000 |
13 Dec 2018 | USD | 2,922 | 2,943 | 2,898 | 2,911 | 2,911 | +11 (+0.38%) | 602,300 |
12 Dec 2018 | USD | 2,852 | 2,914 | 2,847 | 2,900 | 2,900 | +77 (+2.73%) | 504,100 |
11 Dec 2018 | USD | 2,875 | 2,875 | 2,815 | 2,823 | 2,823 | -34 (-1.19%) | 386,800 |
10 Dec 2018 | USD | 2,870 | 2,882 | 2,847 | 2,857 | 2,857 | -50 (-1.72%) | 509,100 |
7 Dec 2018 | USD | 2,940 | 2,948 | 2,875 | 2,907 | 2,907 | +29 (+1.01%) | 621,900 |
6 Dec 2018 | USD | 2,909 | 2,920 | 2,854 | 2,878 | 2,878 | -33 (-1.13%) | 968,100 |
5 Dec 2018 | USD | 2,863 | 2,928 | 2,860 | 2,911 | 2,911 | +9 (+0.31%) | 633,100 |
4 Dec 2018 | USD | 2,952 | 2,976 | 2,898 | 2,902 | 2,902 | -75 (-2.52%) | 519,500 |
3 Dec 2018 | USD | 2,947 | 2,999 | 2,928 | 2,977 | 2,977 | +55 (+1.88%) | 526,600 |
30 Nov 2018 | USD | 2,892 | 2,922 | 2,879 | 2,922 | 2,922 | +29 (+1.00%) | 1,233,100 |
29 Nov 2018 | USD | 2,928 | 2,944 | 2,889 | 2,893 | 2,893 | -8 (-0.28%) | 423,500 |
28 Nov 2018 | USD | 2,912 | 2,915 | 2,828 | 2,901 | 2,901 | -18 (-0.62%) | 700,400 |
27 Nov 2018 | USD | 2,879 | 2,922 | 2,866 | 2,919 | 2,919 | +23 (+0.79%) | 424,100 |