Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2019 | USD | 2,610 | 2,689 | 2,602 | 2,673 | 2,673 | +40 (+1.52%) | 208,000 |
9 Jan 2019 | USD | 2,670 | 2,699 | 2,631 | 2,633 | 2,633 | -19 (-0.72%) | 146,800 |
8 Jan 2019 | USD | 2,654 | 2,715 | 2,641 | 2,652 | 2,652 | -4 (-0.15%) | 192,200 |
7 Jan 2019 | USD | 2,668 | 2,700 | 2,641 | 2,656 | 2,656 | +33 (+1.26%) | 193,100 |
4 Jan 2019 | USD | 2,596 | 2,628 | 2,596 | 2,623 | 2,623 | -23 (-0.87%) | 180,700 |
3 Jan 2019 | USD | 2,646 | 2,646 | 2,646 | 2,646 | 2,646 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 2,646 | 2,646 | 2,646 | 2,646 | 2,646 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 2,646 | 2,646 | 2,646 | 2,646 | 2,646 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 2,646 | 2,646 | 2,646 | 2,646 | 2,646 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 2,700 | 2,711 | 2,619 | 2,646 | 2,646 | -19 (-0.71%) | 148,000 |
27 Dec 2018 | USD | 2,651 | 2,691 | 2,640 | 2,665 | 2,665 | +114 (+4.47%) | 246,400 |
26 Dec 2018 | USD | 2,476 | 2,587 | 2,473 | 2,551 | 2,551 | +85 (+3.45%) | 224,300 |
25 Dec 2018 | USD | 2,504 | 2,506 | 2,440 | 2,466 | 2,466 | -88 (-3.45%) | 128,900 |
21 Dec 2018 | USD | 2,615 | 2,615 | 2,548 | 2,554 | 2,554 | -71 (-2.70%) | 248,100 |
20 Dec 2018 | USD | 2,671 | 2,687 | 2,606 | 2,625 | 2,625 | -37 (-1.39%) | 124,900 |
19 Dec 2018 | USD | 2,725 | 2,735 | 2,656 | 2,662 | 2,662 | -62 (-2.28%) | 185,600 |
18 Dec 2018 | USD | 2,722 | 2,742 | 2,712 | 2,724 | 2,724 | -31 (-1.13%) | 184,800 |
17 Dec 2018 | USD | 2,755 | 2,777 | 2,752 | 2,755 | 2,755 | +7 (+0.25%) | 133,900 |
14 Dec 2018 | USD | 2,748 | 2,777 | 2,731 | 2,748 | 2,748 | -23 (-0.83%) | 173,500 |
13 Dec 2018 | USD | 2,755 | 2,784 | 2,742 | 2,771 | 2,771 | +53 (+1.95%) | 286,800 |
12 Dec 2018 | USD | 2,737 | 2,746 | 2,672 | 2,718 | 2,718 | +5 (+0.18%) | 261,500 |
11 Dec 2018 | USD | 2,750 | 2,755 | 2,707 | 2,713 | 2,713 | -43 (-1.56%) | 181,700 |
10 Dec 2018 | USD | 2,752 | 2,791 | 2,742 | 2,756 | 2,756 | -27 (-0.97%) | 225,900 |
7 Dec 2018 | USD | 2,733 | 2,786 | 2,718 | 2,783 | 2,783 | +26 (+0.94%) | 313,400 |
6 Dec 2018 | USD | 2,783 | 2,810 | 2,738 | 2,757 | 2,757 | -66 (-2.34%) | 177,900 |
5 Dec 2018 | USD | 2,808 | 2,855 | 2,804 | 2,823 | 2,823 | -14 (-0.49%) | 206,300 |
4 Dec 2018 | USD | 2,880 | 2,907 | 2,837 | 2,837 | 2,837 | -93 (-3.17%) | 291,300 |
3 Dec 2018 | USD | 2,952 | 2,980 | 2,923 | 2,930 | 2,930 | +2 (+0.07%) | 188,700 |
30 Nov 2018 | USD | 2,923 | 2,936 | 2,879 | 2,928 | 2,928 | +3 (+0.10%) | 243,200 |
29 Nov 2018 | USD | 2,931 | 2,968 | 2,896 | 2,925 | 2,925 | +28 (+0.97%) | 308,300 |