Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2019 | USD | 5,401.5 | 5,437.5 | 5,365 | 5,400 | 5,400 | +2 (+0.04%) | 32,780 |
22 Jan 2019 | USD | 5,344 | 5,398 | 5,317 | 5,398 | 5,398 | +68 (+1.28%) | 44,077 |
21 Jan 2019 | USD | 5,350 | 5,391 | 5,324 | 5,330 | 5,330 | -40 (-0.74%) | 21,163 |
18 Jan 2019 | USD | 5,380 | 5,407 | 5,340 | 5,370 | 5,370 | -30 (-0.56%) | 38,248 |
17 Jan 2019 | USD | 5,373 | 5,442 | 5,314.5 | 5,400 | 5,400 | +60.5 (+1.13%) | 40,927 |
16 Jan 2019 | USD | 5,350.5 | 5,395.5 | 5,290 | 5,339.5 | 5,339.5 | -25.5 (-0.48%) | 44,198 |
15 Jan 2019 | USD | 5,375.5 | 5,409 | 5,365 | 5,365 | 5,365 | -7.5 (-0.14%) | 27,745 |
14 Jan 2019 | USD | 5,364 | 5,412.5 | 5,340 | 5,372.5 | 5,372.5 | -43.5 (-0.80%) | 41,119 |
11 Jan 2019 | USD | 5,390.5 | 5,416 | 5,325 | 5,416 | 5,416 | +2 (+0.04%) | 49,216 |
10 Jan 2019 | USD | 5,270 | 5,414 | 5,243.5 | 5,414 | 5,414 | +139 (+2.64%) | 61,688 |
9 Jan 2019 | USD | 5,121.5 | 5,275 | 5,121.5 | 5,275 | 5,275 | +140.5 (+2.74%) | 38,262 |
8 Jan 2019 | USD | 5,260 | 5,260 | 5,060 | 5,134.5 | 5,134.5 | -152 (-2.88%) | 46,091 |
7 Jan 2019 | USD | 5,286.5 | 5,286.5 | 5,286.5 | 5,286.5 | 5,286.5 | 0.0 (0.0%) | 0 |
4 Jan 2019 | USD | 5,325.5 | 5,349 | 5,250 | 5,286.5 | 5,286.5 | -13 (-0.25%) | 34,476 |
3 Jan 2019 | USD | 5,400 | 5,468 | 5,281 | 5,299.5 | 5,299.5 | -92.5 (-1.72%) | 27,782 |
2 Jan 2019 | USD | 5,392 | 5,392 | 5,392 | 5,392 | 5,392 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 5,392 | 5,392 | 5,392 | 5,392 | 5,392 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 5,392 | 5,392 | 5,392 | 5,392 | 5,392 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 5,307 | 5,410.5 | 5,307 | 5,392 | 5,392 | +93.5 (+1.76%) | 34,462 |
27 Dec 2018 | USD | 5,228.5 | 5,380 | 5,144 | 5,298.5 | 5,298.5 | +98.5 (+1.89%) | 50,138 |
26 Dec 2018 | USD | 5,276 | 5,276 | 5,122.5 | 5,200 | 5,200 | -19 (-0.36%) | 20,941 |
25 Dec 2018 | USD | 5,360 | 5,374.5 | 5,209 | 5,219 | 5,219 | -81 (-1.53%) | 16,457 |
24 Dec 2018 | USD | 5,294.5 | 5,399 | 5,256 | 5,300 | 5,300 | 0.0 (0.0%) | 35,211 |
21 Dec 2018 | USD | 5,161 | 5,300 | 5,142 | 5,300 | 5,300 | +133 (+2.57%) | 111,087 |
20 Dec 2018 | USD | 5,215 | 5,275 | 4,980.5 | 5,167 | 5,167 | -8.5 (-0.16%) | 116,067 |
19 Dec 2018 | USD | 5,048 | 5,213.5 | 5,048 | 5,175.5 | 5,175.5 | +122.5 (+2.42%) | 78,850 |
18 Dec 2018 | USD | 5,005.5 | 5,088 | 4,875 | 5,053 | 5,053 | +28.5 (+0.57%) | 58,485 |
17 Dec 2018 | USD | 4,995 | 5,045.5 | 4,945 | 5,024.5 | 5,024.5 | +33 (+0.66%) | 26,276 |
14 Dec 2018 | USD | 4,999 | 5,070 | 4,922.5 | 4,991.5 | 4,991.5 | -7.5 (-0.15%) | 49,780 |
13 Dec 2018 | USD | 4,900.5 | 5,044.5 | 4,875 | 4,999 | 4,999 | +121 (+2.48%) | 51,222 |