Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2018 | USD | 3,655 | 3,720 | 3,650 | 3,650 | 3,650 | -10 (-0.27%) | 430,300 |
30 Mar 2018 | USD | 3,725 | 3,735 | 3,630 | 3,660 | 3,660 | +25 (+0.69%) | 890,700 |
29 Mar 2018 | USD | 3,610 | 3,660 | 3,560 | 3,635 | 3,635 | +45 (+1.25%) | 770,000 |
28 Mar 2018 | USD | 3,530 | 3,610 | 3,520 | 3,590 | 3,590 | -3,660 (-50.48%) | 812,300 |
27 Mar 2018 | USD | 7,230 | 7,380 | 7,200 | 7,250 | 7,250 | +210 (+2.98%) | 1,542,200 |
26 Mar 2018 | USD | 6,950 | 7,060 | 6,770 | 7,040 | 7,040 | +10 (+0.14%) | 566,200 |
23 Mar 2018 | USD | 7,130 | 7,170 | 6,980 | 7,030 | 7,030 | -400 (-5.38%) | 786,500 |
22 Mar 2018 | USD | 7,210 | 7,460 | 7,200 | 7,430 | 7,430 | +310 (+4.35%) | 677,500 |
21 Mar 2018 | USD | 7,120 | 7,120 | 7,120 | 7,120 | 7,120 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 7,000 | 7,140 | 6,940 | 7,120 | 7,120 | 0.0 (0.0%) | 475,700 |
19 Mar 2018 | USD | 7,150 | 7,230 | 7,070 | 7,120 | 7,120 | -110 (-1.52%) | 611,800 |
16 Mar 2018 | USD | 7,470 | 7,470 | 7,190 | 7,230 | 7,230 | -200 (-2.69%) | 943,300 |
15 Mar 2018 | USD | 7,460 | 7,520 | 7,270 | 7,430 | 7,430 | -50 (-0.67%) | 842,800 |
14 Mar 2018 | USD | 7,770 | 7,780 | 7,440 | 7,480 | 7,480 | -360 (-4.59%) | 1,092,600 |
13 Mar 2018 | USD | 7,590 | 7,850 | 7,590 | 7,840 | 7,840 | +320 (+4.26%) | 664,100 |
12 Mar 2018 | USD | 7,520 | 7,540 | 7,430 | 7,520 | 7,520 | +90 (+1.21%) | 467,300 |
9 Mar 2018 | USD | 7,580 | 7,590 | 7,330 | 7,430 | 7,430 | -30 (-0.40%) | 693,300 |
8 Mar 2018 | USD | 7,200 | 7,470 | 7,150 | 7,460 | 7,460 | +370 (+5.22%) | 813,200 |
7 Mar 2018 | USD | 7,160 | 7,220 | 7,040 | 7,090 | 7,090 | -50 (-0.70%) | 515,500 |
6 Mar 2018 | USD | 6,990 | 7,170 | 6,930 | 7,140 | 7,140 | +240 (+3.48%) | 448,300 |
5 Mar 2018 | USD | 6,900 | 6,940 | 6,790 | 6,900 | 6,900 | -50 (-0.72%) | 437,500 |
2 Mar 2018 | USD | 6,800 | 6,990 | 6,780 | 6,950 | 6,950 | +50 (+0.72%) | 441,700 |
1 Mar 2018 | USD | 6,910 | 6,930 | 6,840 | 6,900 | 6,900 | -60 (-0.86%) | 329,700 |
28 Feb 2018 | USD | 7,010 | 7,120 | 6,950 | 6,960 | 6,960 | -60 (-0.85%) | 556,800 |
27 Feb 2018 | USD | 6,930 | 7,030 | 6,880 | 7,020 | 7,020 | +180 (+2.63%) | 513,800 |
26 Feb 2018 | USD | 6,950 | 6,960 | 6,820 | 6,840 | 6,840 | -60 (-0.87%) | 346,300 |
23 Feb 2018 | USD | 6,820 | 6,900 | 6,810 | 6,900 | 6,900 | +130 (+1.92%) | 302,800 |
22 Feb 2018 | USD | 6,860 | 6,910 | 6,690 | 6,770 | 6,770 | -80 (-1.17%) | 455,100 |
21 Feb 2018 | USD | 6,710 | 6,980 | 6,640 | 6,850 | 6,850 | +150 (+2.24%) | 696,900 |
20 Feb 2018 | USD | 6,700 | 6,740 | 6,650 | 6,700 | 6,700 | -10 (-0.15%) | 283,700 |