Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2019 | USD | 2,764 | 2,790 | 2,733 | 2,734 | 2,734 | -3 (-0.11%) | 84,300 |
20 Feb 2019 | USD | 2,770 | 2,792 | 2,724 | 2,737 | 2,737 | -27 (-0.98%) | 107,000 |
19 Feb 2019 | USD | 2,797 | 2,811 | 2,757 | 2,764 | 2,764 | -22 (-0.79%) | 89,300 |
18 Feb 2019 | USD | 2,723 | 2,793 | 2,709 | 2,786 | 2,786 | +121 (+4.54%) | 158,600 |
15 Feb 2019 | USD | 2,674 | 2,683 | 2,621 | 2,665 | 2,665 | -26 (-0.97%) | 104,700 |
14 Feb 2019 | USD | 2,678 | 2,706 | 2,647 | 2,691 | 2,691 | +9 (+0.34%) | 205,300 |
13 Feb 2019 | USD | 2,734 | 2,734 | 2,663 | 2,682 | 2,682 | -66 (-2.40%) | 187,700 |
12 Feb 2019 | USD | 2,656 | 2,749 | 2,635 | 2,748 | 2,748 | +92 (+3.46%) | 244,300 |
11 Feb 2019 | USD | 2,656 | 2,656 | 2,656 | 2,656 | 2,656 | 0.0 (0.0%) | 0 |
8 Feb 2019 | USD | 2,625 | 2,674 | 2,532 | 2,656 | 2,656 | -58 (-2.14%) | 358,700 |
7 Feb 2019 | USD | 2,652 | 2,723 | 2,564 | 2,714 | 2,714 | +59 (+2.22%) | 281,400 |
6 Feb 2019 | USD | 2,679 | 2,690 | 2,644 | 2,655 | 2,655 | +6 (+0.23%) | 84,200 |
5 Feb 2019 | USD | 2,668 | 2,680 | 2,641 | 2,649 | 2,649 | -19 (-0.71%) | 89,800 |
4 Feb 2019 | USD | 2,635 | 2,687 | 2,635 | 2,668 | 2,668 | +46 (+1.75%) | 100,600 |
1 Feb 2019 | USD | 2,639 | 2,678 | 2,612 | 2,622 | 2,622 | -17 (-0.64%) | 90,900 |
31 Jan 2019 | USD | 2,613 | 2,659 | 2,613 | 2,639 | 2,639 | +53 (+2.05%) | 135,400 |
30 Jan 2019 | USD | 2,614 | 2,614 | 2,571 | 2,586 | 2,586 | -36 (-1.37%) | 166,000 |
29 Jan 2019 | USD | 2,582 | 2,626 | 2,576 | 2,622 | 2,622 | +29 (+1.12%) | 64,000 |
28 Jan 2019 | USD | 2,613 | 2,642 | 2,592 | 2,593 | 2,593 | -38 (-1.44%) | 90,600 |
25 Jan 2019 | USD | 2,604 | 2,647 | 2,599 | 2,631 | 2,631 | +13 (+0.50%) | 154,500 |
24 Jan 2019 | USD | 2,572 | 2,627 | 2,552 | 2,618 | 2,618 | +67 (+2.63%) | 211,000 |
23 Jan 2019 | USD | 2,580 | 2,589 | 2,537 | 2,551 | 2,551 | -49 (-1.88%) | 117,900 |
22 Jan 2019 | USD | 2,653 | 2,670 | 2,588 | 2,600 | 2,600 | -57 (-2.15%) | 124,500 |
21 Jan 2019 | USD | 2,641 | 2,658 | 2,603 | 2,657 | 2,657 | +20 (+0.76%) | 93,200 |
18 Jan 2019 | USD | 2,617 | 2,649 | 2,608 | 2,637 | 2,637 | +20 (+0.76%) | 67,000 |
17 Jan 2019 | USD | 2,658 | 2,660 | 2,599 | 2,617 | 2,617 | +6 (+0.23%) | 76,100 |
16 Jan 2019 | USD | 2,650 | 2,650 | 2,606 | 2,611 | 2,611 | -32 (-1.21%) | 75,100 |
15 Jan 2019 | USD | 2,581 | 2,651 | 2,574 | 2,643 | 2,643 | +28 (+1.07%) | 165,900 |
14 Jan 2019 | USD | 2,615 | 2,615 | 2,615 | 2,615 | 2,615 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 2,689 | 2,695 | 2,600 | 2,615 | 2,615 | -58 (-2.17%) | 143,200 |