Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2019 | USD | 3,150 | 3,160 | 3,135 | 3,150 | 3,150 | +5 (+0.16%) | 350,600 |
15 Apr 2019 | USD | 3,100 | 3,170 | 3,100 | 3,145 | 3,145 | +60 (+1.94%) | 566,500 |
12 Apr 2019 | USD | 3,060 | 3,085 | 3,050 | 3,085 | 3,085 | +30 (+0.98%) | 294,300 |
11 Apr 2019 | USD | 3,055 | 3,075 | 3,040 | 3,055 | 3,055 | -5 (-0.16%) | 283,500 |
10 Apr 2019 | USD | 3,035 | 3,080 | 3,010 | 3,060 | 3,060 | -15 (-0.49%) | 295,100 |
9 Apr 2019 | USD | 3,055 | 3,085 | 3,050 | 3,075 | 3,075 | +10 (+0.33%) | 331,100 |
8 Apr 2019 | USD | 3,040 | 3,085 | 3,040 | 3,065 | 3,065 | 0.0 (0.0%) | 310,500 |
5 Apr 2019 | USD | 3,050 | 3,080 | 3,035 | 3,065 | 3,065 | +15 (+0.49%) | 385,300 |
4 Apr 2019 | USD | 3,050 | 3,090 | 3,025 | 3,050 | 3,050 | +15 (+0.49%) | 401,400 |
3 Apr 2019 | USD | 3,005 | 3,045 | 2,952 | 3,035 | 3,035 | +35 (+1.17%) | 459,100 |
2 Apr 2019 | USD | 3,085 | 3,085 | 2,999 | 3,000 | 3,000 | -40 (-1.32%) | 417,200 |
1 Apr 2019 | USD | 3,070 | 3,100 | 3,035 | 3,040 | 3,040 | +10 (+0.33%) | 538,000 |
29 Mar 2019 | USD | 3,070 | 3,090 | 3,005 | 3,030 | 3,030 | +5 (+0.17%) | 592,300 |
28 Mar 2019 | USD | 3,030 | 3,040 | 3,000 | 3,025 | 3,025 | -55 (-1.79%) | 461,500 |
27 Mar 2019 | USD | 3,080 | 3,100 | 3,050 | 3,080 | 3,080 | -25 (-0.81%) | 895,000 |
26 Mar 2019 | USD | 3,060 | 3,110 | 3,050 | 3,105 | 3,105 | +80 (+2.64%) | 895,700 |
25 Mar 2019 | USD | 2,999 | 3,030 | 2,964 | 3,025 | 3,025 | -95 (-3.04%) | 769,000 |
22 Mar 2019 | USD | 3,085 | 3,125 | 3,065 | 3,120 | 3,120 | +50 (+1.63%) | 737,400 |
21 Mar 2019 | USD | 3,070 | 3,070 | 3,070 | 3,070 | 3,070 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 3,025 | 3,095 | 3,015 | 3,070 | 3,070 | +45 (+1.49%) | 716,100 |
19 Mar 2019 | USD | 3,025 | 3,035 | 2,972 | 3,025 | 3,025 | +20 (+0.67%) | 837,100 |
18 Mar 2019 | USD | 2,950 | 3,020 | 2,950 | 3,005 | 3,005 | +88 (+3.02%) | 772,900 |
15 Mar 2019 | USD | 2,868 | 2,935 | 2,868 | 2,917 | 2,917 | +74 (+2.60%) | 519,400 |
14 Mar 2019 | USD | 2,861 | 2,899 | 2,835 | 2,843 | 2,843 | +17 (+0.60%) | 397,700 |
13 Mar 2019 | USD | 2,874 | 2,901 | 2,807 | 2,826 | 2,826 | -47 (-1.64%) | 453,200 |
12 Mar 2019 | USD | 2,850 | 2,887 | 2,837 | 2,873 | 2,873 | +86 (+3.09%) | 509,000 |
11 Mar 2019 | USD | 2,800 | 2,809 | 2,741 | 2,787 | 2,787 | -15 (-0.54%) | 585,600 |
8 Mar 2019 | USD | 2,771 | 2,811 | 2,763 | 2,802 | 2,802 | -17 (-0.60%) | 976,200 |
7 Mar 2019 | USD | 2,888 | 2,897 | 2,817 | 2,819 | 2,819 | -76 (-2.63%) | 793,600 |
6 Mar 2019 | USD | 2,878 | 2,903 | 2,869 | 2,895 | 2,895 | +18 (+0.63%) | 543,900 |