Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | USD | 3,575 | 3,815 | 3,570 | 3,735 | 3,735 | +160 (+4.48%) | 1,267,200 |
11 May 2018 | USD | 3,780 | 3,830 | 3,555 | 3,575 | 3,575 | -105 (-2.85%) | 1,695,800 |
10 May 2018 | USD | 3,790 | 3,790 | 3,640 | 3,680 | 3,680 | -85 (-2.26%) | 810,400 |
9 May 2018 | USD | 3,720 | 3,790 | 3,695 | 3,765 | 3,765 | +20 (+0.53%) | 729,600 |
8 May 2018 | USD | 3,670 | 3,790 | 3,665 | 3,745 | 3,745 | +115 (+3.17%) | 625,600 |
7 May 2018 | USD | 3,685 | 3,690 | 3,615 | 3,630 | 3,630 | -85 (-2.29%) | 422,500 |
4 May 2018 | USD | 3,715 | 3,715 | 3,715 | 3,715 | 3,715 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 3,715 | 3,715 | 3,715 | 3,715 | 3,715 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 3,695 | 3,775 | 3,680 | 3,715 | 3,715 | +50 (+1.36%) | 635,300 |
1 May 2018 | USD | 3,600 | 3,695 | 3,580 | 3,665 | 3,665 | +55 (+1.52%) | 387,600 |
30 Apr 2018 | USD | 3,610 | 3,610 | 3,610 | 3,610 | 3,610 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 3,685 | 3,715 | 3,605 | 3,610 | 3,610 | -75 (-2.04%) | 430,600 |
26 Apr 2018 | USD | 3,640 | 3,725 | 3,620 | 3,685 | 3,685 | -5 (-0.14%) | 513,000 |
25 Apr 2018 | USD | 3,760 | 3,785 | 3,685 | 3,690 | 3,690 | -100 (-2.64%) | 538,000 |
24 Apr 2018 | USD | 3,750 | 3,805 | 3,735 | 3,790 | 3,790 | +80 (+2.16%) | 392,500 |
23 Apr 2018 | USD | 3,745 | 3,775 | 3,695 | 3,710 | 3,710 | -35 (-0.93%) | 343,800 |
20 Apr 2018 | USD | 3,710 | 3,765 | 3,680 | 3,745 | 3,745 | +40 (+1.08%) | 514,600 |
19 Apr 2018 | USD | 3,835 | 3,865 | 3,705 | 3,705 | 3,705 | -125 (-3.26%) | 576,300 |
18 Apr 2018 | USD | 3,710 | 3,845 | 3,695 | 3,830 | 3,830 | +180 (+4.93%) | 501,900 |
17 Apr 2018 | USD | 3,680 | 3,690 | 3,610 | 3,650 | 3,650 | -60 (-1.62%) | 642,300 |
16 Apr 2018 | USD | 3,710 | 3,725 | 3,680 | 3,710 | 3,710 | +30 (+0.82%) | 245,500 |
13 Apr 2018 | USD | 3,650 | 3,705 | 3,640 | 3,680 | 3,680 | +40 (+1.10%) | 485,900 |
12 Apr 2018 | USD | 3,720 | 3,720 | 3,625 | 3,640 | 3,640 | -80 (-2.15%) | 371,000 |
11 Apr 2018 | USD | 3,755 | 3,785 | 3,705 | 3,720 | 3,720 | +15 (+0.40%) | 479,300 |
10 Apr 2018 | USD | 3,650 | 3,720 | 3,620 | 3,705 | 3,705 | +20 (+0.54%) | 476,700 |
9 Apr 2018 | USD | 3,705 | 3,720 | 3,660 | 3,685 | 3,685 | -45 (-1.21%) | 476,500 |
6 Apr 2018 | USD | 3,790 | 3,830 | 3,730 | 3,730 | 3,730 | -65 (-1.71%) | 504,400 |
5 Apr 2018 | USD | 3,750 | 3,815 | 3,720 | 3,795 | 3,795 | +40 (+1.07%) | 523,400 |
4 Apr 2018 | USD | 3,800 | 3,820 | 3,750 | 3,755 | 3,755 | -85 (-2.21%) | 611,300 |
3 Apr 2018 | USD | 3,885 | 3,885 | 3,780 | 3,840 | 3,840 | -90 (-2.29%) | 569,400 |