Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | USD | 2,350 | 2,460 | 2,340 | 2,460 | 2,460 | +120 (+5.13%) | 40,571,200 |
4 Mar 2019 | USD | 2,290 | 2,360 | 2,260 | 2,340 | 2,340 | +50 (+2.18%) | 51,114,300 |
1 Mar 2019 | USD | 2,280 | 2,350 | 2,260 | 2,290 | 2,290 | +10 (+0.44%) | 51,907,400 |
28 Feb 2019 | USD | 2,260 | 2,320 | 2,240 | 2,280 | 2,280 | +20 (+0.88%) | 41,671,900 |
27 Feb 2019 | USD | 2,290 | 2,320 | 2,250 | 2,260 | 2,260 | -30 (-1.31%) | 50,941,500 |
26 Feb 2019 | USD | 2,320 | 2,350 | 2,240 | 2,290 | 2,290 | -30 (-1.29%) | 46,986,300 |
25 Feb 2019 | USD | 2,260 | 2,340 | 2,230 | 2,320 | 2,320 | +60 (+2.65%) | 53,127,400 |
22 Feb 2019 | USD | 2,230 | 2,270 | 2,190 | 2,260 | 2,260 | +30 (+1.35%) | 50,193,200 |
21 Feb 2019 | USD | 2,130 | 2,240 | 2,080 | 2,230 | 2,230 | +120 (+5.69%) | 60,244,000 |
20 Feb 2019 | USD | 2,150 | 2,150 | 2,090 | 2,110 | 2,110 | -40 (-1.86%) | 24,681,100 |
19 Feb 2019 | USD | 2,170 | 2,180 | 2,110 | 2,150 | 2,150 | -10 (-0.46%) | 24,565,400 |
18 Feb 2019 | USD | 2,190 | 2,270 | 2,140 | 2,160 | 2,160 | -30 (-1.37%) | 49,870,700 |
15 Feb 2019 | USD | 2,100 | 2,230 | 2,100 | 2,190 | 2,190 | +90 (+4.29%) | 102,178,000 |
14 Feb 2019 | USD | 1,960 | 2,120 | 1,960 | 2,100 | 2,100 | +140 (+7.14%) | 59,001,100 |
13 Feb 2019 | USD | 1,860 | 1,970 | 1,855 | 1,960 | 1,960 | +100 (+5.38%) | 40,359,200 |
12 Feb 2019 | USD | 1,790 | 1,865 | 1,770 | 1,860 | 1,860 | +75 (+4.20%) | 36,687,000 |
11 Feb 2019 | USD | 1,805 | 1,815 | 1,780 | 1,785 | 1,785 | -20 (-1.11%) | 32,208,700 |
8 Feb 2019 | USD | 1,815 | 1,840 | 1,805 | 1,805 | 1,805 | -10 (-0.55%) | 22,319,200 |
7 Feb 2019 | USD | 1,750 | 1,825 | 1,750 | 1,815 | 1,815 | +65 (+3.71%) | 40,126,400 |
6 Feb 2019 | USD | 1,705 | 1,765 | 1,705 | 1,750 | 1,750 | +40 (+2.34%) | 24,160,200 |
5 Feb 2019 | USD | 1,710 | 1,710 | 1,710 | 1,710 | 1,710 | 0.0 (0.0%) | 0 |
4 Feb 2019 | USD | 1,630 | 1,725 | 1,610 | 1,710 | 1,710 | +80 (+4.91%) | 31,932,000 |
1 Feb 2019 | USD | 1,675 | 1,715 | 1,625 | 1,630 | 1,630 | -45 (-2.69%) | 32,797,000 |
31 Jan 2019 | USD | 1,650 | 1,715 | 1,650 | 1,675 | 1,675 | +25 (+1.52%) | 27,443,600 |
30 Jan 2019 | USD | 1,600 | 1,660 | 1,580 | 1,650 | 1,650 | +55 (+3.45%) | 21,264,300 |
29 Jan 2019 | USD | 1,525 | 1,605 | 1,525 | 1,595 | 1,595 | +70 (+4.59%) | 27,934,400 |
28 Jan 2019 | USD | 1,530 | 1,555 | 1,505 | 1,525 | 1,525 | 0.0 (0.0%) | 24,823,600 |
25 Jan 2019 | USD | 1,525 | 1,550 | 1,520 | 1,525 | 1,525 | 0.0 (0.0%) | 19,309,300 |
24 Jan 2019 | USD | 1,515 | 1,565 | 1,510 | 1,525 | 1,525 | +10 (+0.66%) | 37,359,500 |
23 Jan 2019 | USD | 1,525 | 1,570 | 1,515 | 1,515 | 1,515 | -10 (-0.66%) | 24,845,200 |