Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2019 | USD | 2,696 | 2,736 | 2,673 | 2,705 | 2,705 | -18 (-0.66%) | 85,700 |
3 Apr 2019 | USD | 2,726 | 2,737 | 2,687 | 2,723 | 2,723 | +13 (+0.48%) | 120,900 |
2 Apr 2019 | USD | 2,807 | 2,809 | 2,700 | 2,710 | 2,710 | -70 (-2.52%) | 123,700 |
1 Apr 2019 | USD | 2,730 | 2,782 | 2,717 | 2,780 | 2,780 | +98 (+3.65%) | 154,900 |
29 Mar 2019 | USD | 2,682 | 2,706 | 2,661 | 2,682 | 2,682 | +4 (+0.15%) | 106,500 |
28 Mar 2019 | USD | 2,717 | 2,732 | 2,674 | 2,678 | 2,678 | -67 (-2.44%) | 108,500 |
27 Mar 2019 | USD | 2,732 | 2,751 | 2,709 | 2,745 | 2,745 | -14 (-0.51%) | 109,300 |
26 Mar 2019 | USD | 2,698 | 2,764 | 2,689 | 2,759 | 2,759 | +91 (+3.41%) | 171,700 |
25 Mar 2019 | USD | 2,730 | 2,735 | 2,668 | 2,668 | 2,668 | -93 (-3.37%) | 110,700 |
22 Mar 2019 | USD | 2,761 | 2,765 | 2,732 | 2,761 | 2,761 | +19 (+0.69%) | 108,700 |
21 Mar 2019 | USD | 2,742 | 2,742 | 2,742 | 2,742 | 2,742 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 2,718 | 2,742 | 2,692 | 2,742 | 2,742 | +30 (+1.11%) | 105,600 |
19 Mar 2019 | USD | 2,757 | 2,757 | 2,692 | 2,712 | 2,712 | -61 (-2.20%) | 75,400 |
18 Mar 2019 | USD | 2,766 | 2,773 | 2,729 | 2,773 | 2,773 | +24 (+0.87%) | 74,900 |
15 Mar 2019 | USD | 2,743 | 2,772 | 2,734 | 2,749 | 2,749 | +7 (+0.26%) | 145,400 |
14 Mar 2019 | USD | 2,731 | 2,750 | 2,713 | 2,742 | 2,742 | +18 (+0.66%) | 93,300 |
13 Mar 2019 | USD | 2,745 | 2,764 | 2,716 | 2,724 | 2,724 | -35 (-1.27%) | 78,700 |
12 Mar 2019 | USD | 2,724 | 2,769 | 2,724 | 2,759 | 2,759 | +48 (+1.77%) | 79,600 |
11 Mar 2019 | USD | 2,690 | 2,713 | 2,665 | 2,711 | 2,711 | +21 (+0.78%) | 71,900 |
8 Mar 2019 | USD | 2,685 | 2,715 | 2,672 | 2,690 | 2,690 | -24 (-0.88%) | 127,900 |
7 Mar 2019 | USD | 2,749 | 2,758 | 2,709 | 2,714 | 2,714 | -49 (-1.77%) | 116,900 |
6 Mar 2019 | USD | 2,802 | 2,811 | 2,760 | 2,763 | 2,763 | -43 (-1.53%) | 115,200 |
5 Mar 2019 | USD | 2,821 | 2,834 | 2,803 | 2,806 | 2,806 | +6 (+0.21%) | 147,200 |
4 Mar 2019 | USD | 2,824 | 2,838 | 2,797 | 2,800 | 2,800 | -20 (-0.71%) | 108,400 |
1 Mar 2019 | USD | 2,827 | 2,860 | 2,794 | 2,820 | 2,820 | -5 (-0.18%) | 127,500 |
28 Feb 2019 | USD | 2,775 | 2,832 | 2,750 | 2,825 | 2,825 | +48 (+1.73%) | 156,600 |
27 Feb 2019 | USD | 2,756 | 2,804 | 2,755 | 2,777 | 2,777 | +35 (+1.28%) | 204,700 |
26 Feb 2019 | USD | 2,785 | 2,787 | 2,724 | 2,742 | 2,742 | +57 (+2.12%) | 146,000 |
25 Feb 2019 | USD | 2,697 | 2,698 | 2,654 | 2,685 | 2,685 | -3 (-0.11%) | 109,900 |
22 Feb 2019 | USD | 2,734 | 2,734 | 2,687 | 2,688 | 2,688 | -46 (-1.68%) | 134,000 |