Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2019 | USD | 5,170 | 5,180 | 5,090 | 5,130 | 5,130 | -40 (-0.77%) | 97,300 |
4 Feb 2019 | USD | 5,090 | 5,190 | 5,080 | 5,170 | 5,170 | +140 (+2.78%) | 164,900 |
1 Feb 2019 | USD | 4,990 | 5,060 | 4,970 | 5,030 | 5,030 | +75 (+1.51%) | 140,500 |
31 Jan 2019 | USD | 4,975 | 5,040 | 4,940 | 4,955 | 4,955 | +5 (+0.10%) | 119,700 |
30 Jan 2019 | USD | 4,950 | 4,980 | 4,925 | 4,950 | 4,950 | -25 (-0.50%) | 139,100 |
29 Jan 2019 | USD | 4,890 | 4,985 | 4,865 | 4,975 | 4,975 | +110 (+2.26%) | 164,900 |
28 Jan 2019 | USD | 4,900 | 4,920 | 4,855 | 4,865 | 4,865 | +10 (+0.21%) | 115,600 |
25 Jan 2019 | USD | 4,940 | 4,950 | 4,855 | 4,855 | 4,855 | -20 (-0.41%) | 113,600 |
24 Jan 2019 | USD | 4,990 | 4,990 | 4,860 | 4,875 | 4,875 | 0.0 (0.0%) | 123,400 |
23 Jan 2019 | USD | 4,885 | 4,930 | 4,835 | 4,875 | 4,875 | -45 (-0.91%) | 173,200 |
22 Jan 2019 | USD | 4,945 | 5,010 | 4,890 | 4,920 | 4,920 | +75 (+1.55%) | 175,000 |
21 Jan 2019 | USD | 4,800 | 4,920 | 4,790 | 4,845 | 4,845 | +120 (+2.54%) | 183,700 |
18 Jan 2019 | USD | 4,655 | 4,740 | 4,650 | 4,725 | 4,725 | +65 (+1.39%) | 155,700 |
17 Jan 2019 | USD | 4,700 | 4,710 | 4,620 | 4,660 | 4,660 | -40 (-0.85%) | 187,500 |
16 Jan 2019 | USD | 4,700 | 4,735 | 4,685 | 4,700 | 4,700 | 0.0 (0.0%) | 120,500 |
15 Jan 2019 | USD | 4,675 | 4,740 | 4,660 | 4,700 | 4,700 | +10 (+0.21%) | 106,400 |
14 Jan 2019 | USD | 4,690 | 4,690 | 4,690 | 4,690 | 4,690 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 4,730 | 4,760 | 4,655 | 4,690 | 4,690 | -20 (-0.42%) | 126,900 |
10 Jan 2019 | USD | 4,780 | 4,825 | 4,690 | 4,710 | 4,710 | -95 (-1.98%) | 110,400 |
9 Jan 2019 | USD | 4,870 | 4,880 | 4,775 | 4,805 | 4,805 | +55 (+1.16%) | 123,900 |
8 Jan 2019 | USD | 4,710 | 4,855 | 4,690 | 4,750 | 4,750 | +35 (+0.74%) | 280,500 |
7 Jan 2019 | USD | 4,740 | 4,775 | 4,655 | 4,715 | 4,715 | +90 (+1.95%) | 163,500 |
4 Jan 2019 | USD | 4,680 | 4,700 | 4,530 | 4,625 | 4,625 | -195 (-4.05%) | 300,600 |
3 Jan 2019 | USD | 4,820 | 4,820 | 4,820 | 4,820 | 4,820 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 4,820 | 4,820 | 4,820 | 4,820 | 4,820 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 4,820 | 4,820 | 4,820 | 4,820 | 4,820 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 4,820 | 4,820 | 4,820 | 4,820 | 4,820 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 4,765 | 4,830 | 4,765 | 4,820 | 4,820 | -15 (-0.31%) | 113,400 |
27 Dec 2018 | USD | 4,755 | 4,890 | 4,720 | 4,835 | 4,835 | +240 (+5.22%) | 231,800 |
26 Dec 2018 | USD | 4,550 | 4,700 | 4,515 | 4,595 | 4,595 | +90 (+2.00%) | 207,100 |