Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2019 | USD | 4,961 | 4,961 | 4,911 | 4,939 | 4,939 | -2 (-0.04%) | 1,471,900 |
16 Apr 2019 | USD | 4,943 | 4,974 | 4,925 | 4,941 | 4,941 | +39 (+0.80%) | 1,527,100 |
15 Apr 2019 | USD | 4,894 | 4,922 | 4,868 | 4,902 | 4,902 | +91 (+1.89%) | 1,367,600 |
12 Apr 2019 | USD | 4,856 | 4,856 | 4,739 | 4,811 | 4,811 | +12 (+0.25%) | 1,676,500 |
11 Apr 2019 | USD | 4,713 | 4,804 | 4,713 | 4,799 | 4,799 | +50 (+1.05%) | 1,254,200 |
10 Apr 2019 | USD | 4,726 | 4,778 | 4,712 | 4,749 | 4,749 | +29 (+0.61%) | 1,278,000 |
9 Apr 2019 | USD | 4,726 | 4,730 | 4,697 | 4,720 | 4,720 | -51 (-1.07%) | 983,700 |
8 Apr 2019 | USD | 4,790 | 4,802 | 4,761 | 4,771 | 4,771 | +22 (+0.46%) | 627,300 |
5 Apr 2019 | USD | 4,845 | 4,850 | 4,735 | 4,749 | 4,749 | -101 (-2.08%) | 1,351,900 |
4 Apr 2019 | USD | 4,871 | 4,871 | 4,803 | 4,850 | 4,850 | -32 (-0.66%) | 933,400 |
3 Apr 2019 | USD | 4,891 | 4,911 | 4,852 | 4,882 | 4,882 | -39 (-0.79%) | 1,576,400 |
2 Apr 2019 | USD | 4,965 | 4,981 | 4,911 | 4,921 | 4,921 | -15 (-0.30%) | 1,297,800 |
1 Apr 2019 | USD | 5,000 | 5,018 | 4,930 | 4,936 | 4,936 | +6 (+0.12%) | 1,370,400 |
29 Mar 2019 | USD | 4,821 | 4,932 | 4,815 | 4,930 | 4,930 | +135 (+2.82%) | 1,790,400 |
28 Mar 2019 | USD | 4,861 | 4,883 | 4,781 | 4,795 | 4,795 | -117 (-2.38%) | 1,528,200 |
27 Mar 2019 | USD | 4,883 | 4,916 | 4,841 | 4,912 | 4,912 | +74 (+1.53%) | 1,619,200 |
26 Mar 2019 | USD | 4,731 | 4,848 | 4,727 | 4,838 | 4,838 | +138 (+2.94%) | 1,654,200 |
25 Mar 2019 | USD | 4,787 | 4,791 | 4,683 | 4,700 | 4,700 | -151 (-3.11%) | 1,112,900 |
22 Mar 2019 | USD | 4,890 | 4,892 | 4,825 | 4,851 | 4,851 | +19 (+0.39%) | 1,382,900 |
21 Mar 2019 | USD | 4,832 | 4,832 | 4,832 | 4,832 | 4,832 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 4,750 | 4,832 | 4,731 | 4,832 | 4,832 | +104 (+2.20%) | 1,138,800 |
19 Mar 2019 | USD | 4,699 | 4,735 | 4,692 | 4,728 | 4,728 | +5 (+0.11%) | 1,180,400 |
18 Mar 2019 | USD | 4,732 | 4,759 | 4,705 | 4,723 | 4,723 | +36 (+0.77%) | 1,276,900 |
15 Mar 2019 | USD | 4,690 | 4,707 | 4,671 | 4,687 | 4,687 | -2 (-0.04%) | 1,469,200 |
14 Mar 2019 | USD | 4,793 | 4,798 | 4,683 | 4,689 | 4,689 | -46 (-0.97%) | 1,321,300 |
13 Mar 2019 | USD | 4,773 | 4,799 | 4,721 | 4,735 | 4,735 | -63 (-1.31%) | 1,378,700 |
12 Mar 2019 | USD | 4,759 | 4,822 | 4,755 | 4,798 | 4,798 | +102 (+2.17%) | 1,625,600 |
11 Mar 2019 | USD | 4,661 | 4,726 | 4,655 | 4,696 | 4,696 | +84 (+1.82%) | 1,414,500 |
8 Mar 2019 | USD | 4,679 | 4,715 | 4,609 | 4,612 | 4,612 | -124 (-2.62%) | 2,721,600 |
7 Mar 2019 | USD | 4,665 | 4,750 | 4,664 | 4,736 | 4,736 | -69 (-1.44%) | 1,757,200 |