Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | USD | 4,050 | 4,070 | 3,970 | 3,970 | 3,970 | -90 (-2.22%) | 14,203,400 |
4 Mar 2019 | USD | 4,070 | 4,110 | 4,050 | 4,060 | 4,060 | +20 (+0.50%) | 12,983,500 |
1 Mar 2019 | USD | 3,970 | 4,050 | 3,970 | 4,040 | 4,040 | +60 (+1.51%) | 10,162,500 |
28 Feb 2019 | USD | 4,100 | 4,130 | 3,970 | 3,980 | 3,980 | -120 (-2.93%) | 18,995,700 |
27 Feb 2019 | USD | 4,140 | 4,160 | 4,100 | 4,100 | 4,100 | -50 (-1.20%) | 12,771,900 |
26 Feb 2019 | USD | 4,160 | 4,160 | 4,080 | 4,150 | 4,150 | +20 (+0.48%) | 10,342,700 |
25 Feb 2019 | USD | 4,170 | 4,180 | 4,130 | 4,130 | 4,130 | 0.0 (0.0%) | 7,772,900 |
22 Feb 2019 | USD | 4,200 | 4,220 | 4,110 | 4,130 | 4,130 | -70 (-1.67%) | 13,983,400 |
21 Feb 2019 | USD | 4,200 | 4,230 | 4,160 | 4,200 | 4,200 | +40 (+0.96%) | 25,676,300 |
20 Feb 2019 | USD | 4,210 | 4,240 | 4,110 | 4,160 | 4,160 | -40 (-0.95%) | 22,225,400 |
19 Feb 2019 | USD | 4,030 | 4,240 | 4,020 | 4,200 | 4,200 | +220 (+5.53%) | 25,487,000 |
18 Feb 2019 | USD | 4,020 | 4,040 | 3,960 | 3,980 | 3,980 | 0.0 (0.0%) | 12,340,700 |
15 Feb 2019 | USD | 4,050 | 4,080 | 3,930 | 3,980 | 3,980 | -70 (-1.73%) | 13,945,700 |
14 Feb 2019 | USD | 4,150 | 4,190 | 4,020 | 4,050 | 4,050 | -70 (-1.70%) | 11,820,200 |
13 Feb 2019 | USD | 4,240 | 4,280 | 4,080 | 4,120 | 4,120 | -70 (-1.67%) | 17,535,900 |
12 Feb 2019 | USD | 4,300 | 4,310 | 4,110 | 4,190 | 4,190 | -70 (-1.64%) | 10,790,000 |
11 Feb 2019 | USD | 4,260 | 4,290 | 4,250 | 4,260 | 4,260 | -40 (-0.93%) | 5,431,800 |
8 Feb 2019 | USD | 4,310 | 4,320 | 4,270 | 4,300 | 4,300 | -10 (-0.23%) | 9,321,800 |
7 Feb 2019 | USD | 4,340 | 4,340 | 4,290 | 4,310 | 4,310 | +20 (+0.47%) | 6,551,200 |
6 Feb 2019 | USD | 4,260 | 4,330 | 4,250 | 4,290 | 4,290 | +50 (+1.18%) | 10,841,300 |
5 Feb 2019 | USD | 4,240 | 4,240 | 4,240 | 4,240 | 4,240 | 0.0 (0.0%) | 0 |
4 Feb 2019 | USD | 4,320 | 4,350 | 4,220 | 4,240 | 4,240 | -80 (-1.85%) | 17,761,000 |
1 Feb 2019 | USD | 4,310 | 4,360 | 4,310 | 4,320 | 4,320 | +10 (+0.23%) | 10,496,900 |
31 Jan 2019 | USD | 4,300 | 4,370 | 4,300 | 4,310 | 4,310 | +10 (+0.23%) | 21,052,100 |
30 Jan 2019 | USD | 4,380 | 4,390 | 4,300 | 4,300 | 4,300 | -80 (-1.83%) | 22,200,200 |
29 Jan 2019 | USD | 4,360 | 4,470 | 4,360 | 4,380 | 4,380 | +30 (+0.69%) | 14,647,800 |
28 Jan 2019 | USD | 4,380 | 4,440 | 4,350 | 4,350 | 4,350 | -20 (-0.46%) | 14,585,000 |
25 Jan 2019 | USD | 4,400 | 4,420 | 4,360 | 4,370 | 4,370 | -20 (-0.46%) | 5,444,000 |
24 Jan 2019 | USD | 4,390 | 4,420 | 4,350 | 4,390 | 4,390 | 0.0 (0.0%) | 9,429,000 |
23 Jan 2019 | USD | 4,330 | 4,420 | 4,330 | 4,390 | 4,390 | -30 (-0.68%) | 10,107,200 |