Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2019 | USD | 3,045 | 3,045 | 2,969 | 2,971.5 | 2,971.5 | -42.5 (-1.41%) | 1,230,100 |
1 Apr 2019 | USD | 3,027 | 3,041 | 3,005 | 3,014 | 3,014 | +20.5 (+0.68%) | 1,134,500 |
29 Mar 2019 | USD | 3,023 | 3,039 | 2,983 | 2,993.5 | 2,993.5 | -16.5 (-0.55%) | 951,000 |
28 Mar 2019 | USD | 3,013 | 3,029 | 2,984 | 3,010 | 3,010 | -37 (-1.21%) | 1,130,300 |
27 Mar 2019 | USD | 3,051 | 3,066 | 3,004 | 3,047 | 3,047 | -50 (-1.61%) | 1,508,400 |
26 Mar 2019 | USD | 3,107 | 3,138 | 3,088 | 3,097 | 3,097 | +25 (+0.81%) | 1,613,600 |
25 Mar 2019 | USD | 3,072 | 3,082 | 3,050 | 3,072 | 3,072 | -19 (-0.61%) | 1,014,200 |
22 Mar 2019 | USD | 3,096 | 3,107 | 3,062 | 3,091 | 3,091 | +17 (+0.55%) | 1,000,600 |
21 Mar 2019 | USD | 3,074 | 3,074 | 3,074 | 3,074 | 3,074 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 3,090 | 3,104 | 3,056 | 3,074 | 3,074 | -6 (-0.19%) | 819,400 |
19 Mar 2019 | USD | 3,113 | 3,122 | 3,073 | 3,080 | 3,080 | -39 (-1.25%) | 722,300 |
18 Mar 2019 | USD | 3,100 | 3,128 | 3,088 | 3,119 | 3,119 | +34 (+1.10%) | 881,300 |
15 Mar 2019 | USD | 3,074 | 3,095 | 3,064 | 3,085 | 3,085 | +8 (+0.26%) | 1,389,500 |
14 Mar 2019 | USD | 3,110 | 3,126 | 3,070 | 3,077 | 3,077 | +6 (+0.20%) | 997,600 |
13 Mar 2019 | USD | 3,092 | 3,100 | 3,068 | 3,071 | 3,071 | -21 (-0.68%) | 997,500 |
12 Mar 2019 | USD | 3,064 | 3,107 | 3,062 | 3,092 | 3,092 | +29 (+0.95%) | 1,026,700 |
11 Mar 2019 | USD | 3,032 | 3,087 | 3,029 | 3,063 | 3,063 | +44 (+1.46%) | 841,300 |
8 Mar 2019 | USD | 3,010 | 3,041 | 3,010 | 3,019 | 3,019 | -12 (-0.40%) | 1,497,800 |
7 Mar 2019 | USD | 3,037 | 3,057 | 3,012 | 3,031 | 3,031 | -2 (-0.07%) | 1,286,800 |
6 Mar 2019 | USD | 3,006 | 3,040 | 2,995.5 | 3,033 | 3,033 | +11 (+0.36%) | 998,100 |
5 Mar 2019 | USD | 3,015 | 3,033 | 3,003 | 3,022 | 3,022 | +2 (+0.07%) | 755,000 |
4 Mar 2019 | USD | 3,068 | 3,069 | 3,013 | 3,020 | 3,020 | -31 (-1.02%) | 1,208,700 |
1 Mar 2019 | USD | 3,060 | 3,077 | 3,038 | 3,051 | 3,051 | -14 (-0.46%) | 1,114,000 |
28 Feb 2019 | USD | 3,088 | 3,094 | 3,063 | 3,065 | 3,065 | -44 (-1.42%) | 1,751,400 |
27 Feb 2019 | USD | 3,090 | 3,141 | 3,088 | 3,109 | 3,109 | +33 (+1.07%) | 1,351,400 |
26 Feb 2019 | USD | 3,069 | 3,089 | 3,060 | 3,076 | 3,076 | +10 (+0.33%) | 763,400 |
25 Feb 2019 | USD | 3,062 | 3,070 | 3,038 | 3,066 | 3,066 | +9 (+0.29%) | 888,500 |
22 Feb 2019 | USD | 3,062 | 3,081 | 3,053 | 3,057 | 3,057 | +6 (+0.20%) | 651,400 |
21 Feb 2019 | USD | 3,053 | 3,078 | 3,031 | 3,051 | 3,051 | -9 (-0.29%) | 1,228,800 |
20 Feb 2019 | USD | 3,039 | 3,060 | 3,017 | 3,060 | 3,060 | +8 (+0.26%) | 1,117,300 |