Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2019 | USD | 5,650 | 5,810 | 5,620 | 5,760 | 5,760 | +130 (+2.31%) | 327,600 |
18 Mar 2019 | USD | 5,530 | 5,640 | 5,510 | 5,630 | 5,630 | +120 (+2.18%) | 237,100 |
15 Mar 2019 | USD | 5,420 | 5,510 | 5,410 | 5,510 | 5,510 | +130 (+2.42%) | 261,700 |
14 Mar 2019 | USD | 5,350 | 5,380 | 5,330 | 5,380 | 5,380 | +80 (+1.51%) | 118,300 |
13 Mar 2019 | USD | 5,340 | 5,340 | 5,260 | 5,300 | 5,300 | -20 (-0.38%) | 92,300 |
12 Mar 2019 | USD | 5,250 | 5,380 | 5,240 | 5,320 | 5,320 | +140 (+2.70%) | 137,200 |
11 Mar 2019 | USD | 5,250 | 5,290 | 5,160 | 5,180 | 5,180 | -70 (-1.33%) | 137,700 |
8 Mar 2019 | USD | 5,320 | 5,340 | 5,240 | 5,250 | 5,250 | -110 (-2.05%) | 129,500 |
7 Mar 2019 | USD | 5,320 | 5,390 | 5,320 | 5,360 | 5,360 | +10 (+0.19%) | 88,500 |
6 Mar 2019 | USD | 5,310 | 5,370 | 5,310 | 5,350 | 5,350 | 0.0 (0.0%) | 69,100 |
5 Mar 2019 | USD | 5,390 | 5,390 | 5,320 | 5,350 | 5,350 | -50 (-0.93%) | 87,000 |
4 Mar 2019 | USD | 5,320 | 5,410 | 5,270 | 5,400 | 5,400 | +150 (+2.86%) | 151,400 |
1 Mar 2019 | USD | 5,260 | 5,300 | 5,210 | 5,250 | 5,250 | -40 (-0.76%) | 100,800 |
28 Feb 2019 | USD | 5,310 | 5,350 | 5,260 | 5,290 | 5,290 | +10 (+0.19%) | 134,000 |
27 Feb 2019 | USD | 5,260 | 5,300 | 5,250 | 5,280 | 5,280 | +20 (+0.38%) | 84,200 |
26 Feb 2019 | USD | 5,280 | 5,300 | 5,240 | 5,260 | 5,260 | +50 (+0.96%) | 108,600 |
25 Feb 2019 | USD | 5,200 | 5,260 | 5,190 | 5,210 | 5,210 | +10 (+0.19%) | 148,500 |
22 Feb 2019 | USD | 5,220 | 5,280 | 5,170 | 5,200 | 5,200 | -90 (-1.70%) | 131,800 |
21 Feb 2019 | USD | 5,290 | 5,320 | 5,210 | 5,290 | 5,290 | -60 (-1.12%) | 160,300 |
20 Feb 2019 | USD | 5,280 | 5,380 | 5,250 | 5,350 | 5,350 | +60 (+1.13%) | 174,200 |
19 Feb 2019 | USD | 5,180 | 5,300 | 5,170 | 5,290 | 5,290 | +90 (+1.73%) | 145,300 |
18 Feb 2019 | USD | 5,230 | 5,240 | 5,110 | 5,200 | 5,200 | +60 (+1.17%) | 223,800 |
15 Feb 2019 | USD | 5,110 | 5,160 | 5,060 | 5,140 | 5,140 | -70 (-1.34%) | 181,600 |
14 Feb 2019 | USD | 5,310 | 5,330 | 5,200 | 5,210 | 5,210 | -120 (-2.25%) | 160,400 |
13 Feb 2019 | USD | 5,340 | 5,450 | 5,310 | 5,330 | 5,330 | +10 (+0.19%) | 191,000 |
12 Feb 2019 | USD | 5,210 | 5,350 | 5,160 | 5,320 | 5,320 | +380 (+7.69%) | 505,200 |
11 Feb 2019 | USD | 4,940 | 4,940 | 4,940 | 4,940 | 4,940 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 4,850 | 4,975 | 4,840 | 4,940 | 4,940 | -25 (-0.50%) | 185,000 |
7 Feb 2019 | USD | 5,080 | 5,080 | 4,935 | 4,965 | 4,965 | -135 (-2.65%) | 127,900 |
6 Feb 2019 | USD | 5,130 | 5,170 | 5,070 | 5,100 | 5,100 | -30 (-0.58%) | 117,100 |