Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2019 | USD | 9,322 | 9,436 | 9,292 | 9,419 | 9,419 | +121 (+1.30%) | 376,300 |
18 Feb 2019 | USD | 9,203 | 9,318 | 9,184 | 9,298 | 9,298 | +167 (+1.83%) | 473,600 |
15 Feb 2019 | USD | 9,113 | 9,147 | 9,027 | 9,131 | 9,131 | -26 (-0.28%) | 593,800 |
14 Feb 2019 | USD | 9,213 | 9,287 | 9,150 | 9,157 | 9,157 | -141 (-1.52%) | 492,600 |
13 Feb 2019 | USD | 9,377 | 9,390 | 9,257 | 9,298 | 9,298 | +50 (+0.54%) | 788,600 |
12 Feb 2019 | USD | 9,030 | 9,262 | 8,948 | 9,248 | 9,248 | +368 (+4.14%) | 941,100 |
11 Feb 2019 | USD | 8,880 | 8,880 | 8,880 | 8,880 | 8,880 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 8,910 | 9,020 | 8,872 | 8,880 | 8,880 | -162 (-1.79%) | 778,700 |
7 Feb 2019 | USD | 9,123 | 9,164 | 9,014 | 9,042 | 9,042 | -115 (-1.26%) | 421,500 |
6 Feb 2019 | USD | 9,203 | 9,260 | 9,144 | 9,157 | 9,157 | -17 (-0.19%) | 430,600 |
5 Feb 2019 | USD | 9,170 | 9,247 | 9,154 | 9,174 | 9,174 | +76 (+0.84%) | 380,500 |
4 Feb 2019 | USD | 9,135 | 9,166 | 9,080 | 9,098 | 9,098 | +43 (+0.47%) | 421,500 |
1 Feb 2019 | USD | 9,106 | 9,144 | 9,038 | 9,055 | 9,055 | -46 (-0.51%) | 377,400 |
31 Jan 2019 | USD | 9,167 | 9,199 | 9,065 | 9,101 | 9,101 | +67 (+0.74%) | 555,900 |
30 Jan 2019 | USD | 9,135 | 9,135 | 9,026 | 9,034 | 9,034 | -116 (-1.27%) | 572,700 |
29 Jan 2019 | USD | 9,068 | 9,171 | 9,039 | 9,150 | 9,150 | +96 (+1.06%) | 478,300 |
28 Jan 2019 | USD | 9,133 | 9,157 | 9,032 | 9,054 | 9,054 | -113 (-1.23%) | 554,500 |
25 Jan 2019 | USD | 9,237 | 9,296 | 9,160 | 9,167 | 9,167 | -88 (-0.95%) | 476,300 |
24 Jan 2019 | USD | 9,249 | 9,290 | 9,165 | 9,255 | 9,255 | +39 (+0.42%) | 497,800 |
23 Jan 2019 | USD | 9,223 | 9,256 | 9,181 | 9,216 | 9,216 | -19 (-0.21%) | 448,400 |
22 Jan 2019 | USD | 9,236 | 9,271 | 9,195 | 9,235 | 9,235 | +7 (+0.08%) | 470,700 |
21 Jan 2019 | USD | 9,323 | 9,346 | 9,200 | 9,228 | 9,228 | -48 (-0.52%) | 395,300 |
18 Jan 2019 | USD | 9,262 | 9,330 | 9,232 | 9,276 | 9,276 | +60 (+0.65%) | 433,800 |
17 Jan 2019 | USD | 9,194 | 9,269 | 9,141 | 9,216 | 9,216 | +117 (+1.29%) | 462,100 |
16 Jan 2019 | USD | 9,020 | 9,177 | 9,020 | 9,099 | 9,099 | -18 (-0.20%) | 634,300 |
15 Jan 2019 | USD | 8,782 | 9,155 | 8,781 | 9,117 | 9,117 | -115 (-1.25%) | 917,900 |
14 Jan 2019 | USD | 9,232 | 9,232 | 9,232 | 9,232 | 9,232 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 9,252 | 9,297 | 9,163 | 9,232 | 9,232 | -114 (-1.22%) | 1,284,500 |
10 Jan 2019 | USD | 9,312 | 9,397 | 9,277 | 9,346 | 9,346 | +4 (+0.04%) | 721,800 |
9 Jan 2019 | USD | 9,364 | 9,491 | 9,333 | 9,342 | 9,342 | -104 (-1.10%) | 805,800 |