Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | USD | 3,400 | 3,465 | 3,375 | 3,460 | 3,460 | +80 (+2.37%) | 1,224,500 |
11 May 2018 | USD | 3,300 | 3,385 | 3,285 | 3,380 | 3,380 | +100 (+3.05%) | 884,800 |
10 May 2018 | USD | 3,360 | 3,385 | 3,270 | 3,280 | 3,280 | -40 (-1.20%) | 696,900 |
9 May 2018 | USD | 3,310 | 3,380 | 3,300 | 3,320 | 3,320 | +10 (+0.30%) | 1,099,300 |
8 May 2018 | USD | 3,280 | 3,325 | 3,230 | 3,310 | 3,310 | +25 (+0.76%) | 831,300 |
7 May 2018 | USD | 3,410 | 3,410 | 3,280 | 3,285 | 3,285 | -110 (-3.24%) | 1,256,700 |
4 May 2018 | USD | 3,395 | 3,395 | 3,395 | 3,395 | 3,395 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 3,395 | 3,395 | 3,395 | 3,395 | 3,395 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 3,265 | 3,405 | 3,235 | 3,395 | 3,395 | +200 (+6.26%) | 1,708,600 |
1 May 2018 | USD | 3,100 | 3,220 | 3,095 | 3,195 | 3,195 | -15 (-0.47%) | 1,112,100 |
30 Apr 2018 | USD | 3,210 | 3,210 | 3,210 | 3,210 | 3,210 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 3,270 | 3,280 | 3,190 | 3,210 | 3,210 | -25 (-0.77%) | 991,200 |
26 Apr 2018 | USD | 3,240 | 3,300 | 3,170 | 3,235 | 3,235 | -5 (-0.15%) | 1,173,800 |
25 Apr 2018 | USD | 3,300 | 3,310 | 3,235 | 3,240 | 3,240 | -65 (-1.97%) | 662,600 |
24 Apr 2018 | USD | 3,330 | 3,340 | 3,295 | 3,305 | 3,305 | 0.0 (0.0%) | 609,100 |
23 Apr 2018 | USD | 3,350 | 3,365 | 3,280 | 3,305 | 3,305 | -20 (-0.60%) | 541,900 |
20 Apr 2018 | USD | 3,290 | 3,350 | 3,290 | 3,325 | 3,325 | +25 (+0.76%) | 574,600 |
19 Apr 2018 | USD | 3,410 | 3,430 | 3,300 | 3,300 | 3,300 | -110 (-3.23%) | 846,200 |
18 Apr 2018 | USD | 3,295 | 3,430 | 3,290 | 3,410 | 3,410 | +45 (+1.34%) | 1,360,900 |
17 Apr 2018 | USD | 3,430 | 3,475 | 3,340 | 3,365 | 3,365 | -130 (-3.72%) | 1,605,200 |
16 Apr 2018 | USD | 3,540 | 3,555 | 3,480 | 3,495 | 3,495 | -5 (-0.14%) | 841,500 |
13 Apr 2018 | USD | 3,575 | 3,575 | 3,470 | 3,500 | 3,500 | -50 (-1.41%) | 1,004,800 |
12 Apr 2018 | USD | 3,545 | 3,595 | 3,525 | 3,550 | 3,550 | +35 (+1.00%) | 851,900 |
11 Apr 2018 | USD | 3,640 | 3,655 | 3,480 | 3,515 | 3,515 | -120 (-3.30%) | 1,310,200 |
10 Apr 2018 | USD | 3,805 | 3,805 | 3,575 | 3,635 | 3,635 | -170 (-4.47%) | 1,801,600 |
9 Apr 2018 | USD | 3,740 | 3,830 | 3,720 | 3,805 | 3,805 | +85 (+2.28%) | 1,204,300 |
6 Apr 2018 | USD | 3,615 | 3,755 | 3,615 | 3,720 | 3,720 | +110 (+3.05%) | 1,096,500 |
5 Apr 2018 | USD | 3,690 | 3,715 | 3,605 | 3,610 | 3,610 | -50 (-1.37%) | 879,100 |
4 Apr 2018 | USD | 3,675 | 3,685 | 3,605 | 3,660 | 3,660 | -5 (-0.14%) | 532,700 |
3 Apr 2018 | USD | 3,580 | 3,680 | 3,530 | 3,665 | 3,665 | +15 (+0.41%) | 541,500 |