Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2019 | USD | 9,670 | 9,670 | 9,455 | 9,467 | 9,467 | -117 (-1.22%) | 682,600 |
1 Apr 2019 | USD | 9,600 | 9,635 | 9,559 | 9,584 | 9,584 | +102 (+1.08%) | 672,000 |
29 Mar 2019 | USD | 9,482 | 9,527 | 9,436 | 9,482 | 9,482 | +53 (+0.56%) | 650,300 |
28 Mar 2019 | USD | 9,584 | 9,593 | 9,407 | 9,429 | 9,429 | -170 (-1.77%) | 722,100 |
27 Mar 2019 | USD | 9,618 | 9,620 | 9,560 | 9,599 | 9,599 | -1 (-0.01%) | 705,700 |
26 Mar 2019 | USD | 9,471 | 9,622 | 9,471 | 9,600 | 9,600 | +263 (+2.82%) | 1,000,700 |
25 Mar 2019 | USD | 9,424 | 9,452 | 9,306 | 9,337 | 9,337 | -184 (-1.93%) | 630,700 |
22 Mar 2019 | USD | 9,600 | 9,602 | 9,484 | 9,521 | 9,521 | -79 (-0.82%) | 651,900 |
21 Mar 2019 | USD | 9,600 | 9,600 | 9,600 | 9,600 | 9,600 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 9,593 | 9,630 | 9,519 | 9,600 | 9,600 | +24 (+0.25%) | 549,700 |
19 Mar 2019 | USD | 9,600 | 9,620 | 9,540 | 9,576 | 9,576 | -34 (-0.35%) | 563,400 |
18 Mar 2019 | USD | 9,610 | 9,636 | 9,570 | 9,610 | 9,610 | 0.0 (0.0%) | 657,900 |
15 Mar 2019 | USD | 9,631 | 9,671 | 9,598 | 9,610 | 9,610 | +15 (+0.16%) | 1,154,800 |
14 Mar 2019 | USD | 9,600 | 9,616 | 9,559 | 9,595 | 9,595 | +86 (+0.90%) | 587,600 |
13 Mar 2019 | USD | 9,525 | 9,564 | 9,447 | 9,509 | 9,509 | -85 (-0.89%) | 583,900 |
12 Mar 2019 | USD | 9,580 | 9,654 | 9,555 | 9,594 | 9,594 | +135 (+1.43%) | 694,400 |
11 Mar 2019 | USD | 9,514 | 9,514 | 9,405 | 9,459 | 9,459 | -20 (-0.21%) | 515,900 |
8 Mar 2019 | USD | 9,594 | 9,597 | 9,453 | 9,479 | 9,479 | -121 (-1.26%) | 1,163,200 |
7 Mar 2019 | USD | 9,579 | 9,628 | 9,561 | 9,600 | 9,600 | +18 (+0.19%) | 730,900 |
6 Mar 2019 | USD | 9,600 | 9,618 | 9,525 | 9,582 | 9,582 | -12 (-0.13%) | 579,400 |
5 Mar 2019 | USD | 9,562 | 9,611 | 9,552 | 9,594 | 9,594 | +7 (+0.07%) | 449,600 |
4 Mar 2019 | USD | 9,630 | 9,640 | 9,550 | 9,587 | 9,587 | -20 (-0.21%) | 479,700 |
1 Mar 2019 | USD | 9,656 | 9,684 | 9,590 | 9,607 | 9,607 | -13 (-0.14%) | 677,500 |
28 Feb 2019 | USD | 9,613 | 9,672 | 9,600 | 9,620 | 9,620 | +28 (+0.29%) | 701,600 |
27 Feb 2019 | USD | 9,620 | 9,653 | 9,590 | 9,592 | 9,592 | +34 (+0.36%) | 703,100 |
26 Feb 2019 | USD | 9,588 | 9,610 | 9,510 | 9,558 | 9,558 | -36 (-0.38%) | 420,400 |
25 Feb 2019 | USD | 9,631 | 9,645 | 9,556 | 9,594 | 9,594 | +21 (+0.22%) | 333,600 |
22 Feb 2019 | USD | 9,610 | 9,620 | 9,536 | 9,573 | 9,573 | -14 (-0.15%) | 318,900 |
21 Feb 2019 | USD | 9,530 | 9,615 | 9,511 | 9,587 | 9,587 | +68 (+0.71%) | 535,700 |
20 Feb 2019 | USD | 9,450 | 9,527 | 9,434 | 9,519 | 9,519 | +100 (+1.06%) | 420,800 |