Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2018 | USD | 3,935 | 4,035 | 3,925 | 3,930 | 3,930 | 0.0 (0.0%) | 352,700 |
30 Mar 2018 | USD | 3,965 | 3,965 | 3,900 | 3,930 | 3,930 | -10 (-0.25%) | 289,600 |
29 Mar 2018 | USD | 3,975 | 4,005 | 3,910 | 3,940 | 3,940 | -35 (-0.88%) | 310,500 |
28 Mar 2018 | USD | 4,000 | 4,005 | 3,940 | 3,975 | 3,975 | -105 (-2.57%) | 382,800 |
27 Mar 2018 | USD | 4,120 | 4,150 | 4,045 | 4,080 | 4,080 | -15 (-0.37%) | 426,600 |
26 Mar 2018 | USD | 4,000 | 4,105 | 3,910 | 4,095 | 4,095 | +80 (+1.99%) | 553,600 |
23 Mar 2018 | USD | 3,890 | 4,040 | 3,865 | 4,015 | 4,015 | +30 (+0.75%) | 864,900 |
22 Mar 2018 | USD | 4,100 | 4,115 | 3,930 | 3,985 | 3,985 | -155 (-3.74%) | 1,010,200 |
21 Mar 2018 | USD | 4,140 | 4,140 | 4,140 | 4,140 | 4,140 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 4,090 | 4,165 | 4,055 | 4,140 | 4,140 | +10 (+0.24%) | 347,400 |
19 Mar 2018 | USD | 4,310 | 4,320 | 4,105 | 4,130 | 4,130 | -195 (-4.51%) | 504,700 |
16 Mar 2018 | USD | 4,280 | 4,355 | 4,235 | 4,325 | 4,325 | +85 (+2.00%) | 483,800 |
15 Mar 2018 | USD | 4,240 | 4,315 | 4,175 | 4,240 | 4,240 | -30 (-0.70%) | 369,900 |
14 Mar 2018 | USD | 4,240 | 4,295 | 4,230 | 4,270 | 4,270 | -20 (-0.47%) | 289,700 |
13 Mar 2018 | USD | 4,190 | 4,290 | 4,180 | 4,290 | 4,290 | +40 (+0.94%) | 375,100 |
12 Mar 2018 | USD | 4,280 | 4,290 | 4,215 | 4,250 | 4,250 | -15 (-0.35%) | 254,500 |
9 Mar 2018 | USD | 4,370 | 4,370 | 4,205 | 4,265 | 4,265 | +5 (+0.12%) | 446,100 |
8 Mar 2018 | USD | 4,220 | 4,260 | 4,200 | 4,260 | 4,260 | +40 (+0.95%) | 365,200 |
7 Mar 2018 | USD | 4,195 | 4,300 | 4,160 | 4,220 | 4,220 | 0.0 (0.0%) | 535,500 |
6 Mar 2018 | USD | 4,155 | 4,245 | 4,150 | 4,220 | 4,220 | +135 (+3.30%) | 322,900 |
5 Mar 2018 | USD | 4,140 | 4,155 | 4,035 | 4,085 | 4,085 | -75 (-1.80%) | 431,300 |
2 Mar 2018 | USD | 4,140 | 4,175 | 4,125 | 4,160 | 4,160 | -60 (-1.42%) | 382,000 |
1 Mar 2018 | USD | 4,280 | 4,300 | 4,200 | 4,220 | 4,220 | -115 (-2.65%) | 404,700 |
28 Feb 2018 | USD | 4,380 | 4,380 | 4,290 | 4,335 | 4,335 | -35 (-0.80%) | 535,100 |
27 Feb 2018 | USD | 4,360 | 4,410 | 4,335 | 4,370 | 4,370 | +50 (+1.16%) | 358,500 |
26 Feb 2018 | USD | 4,275 | 4,330 | 4,275 | 4,320 | 4,320 | +45 (+1.05%) | 290,800 |
23 Feb 2018 | USD | 4,205 | 4,280 | 4,190 | 4,275 | 4,275 | +85 (+2.03%) | 366,900 |
22 Feb 2018 | USD | 4,200 | 4,235 | 4,135 | 4,190 | 4,190 | 0.0 (0.0%) | 454,600 |
21 Feb 2018 | USD | 4,310 | 4,320 | 4,150 | 4,190 | 4,190 | -170 (-3.90%) | 790,900 |
20 Feb 2018 | USD | 4,350 | 4,360 | 4,270 | 4,360 | 4,360 | +35 (+0.81%) | 268,100 |