Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2019 | USD | 4,940 | 4,940 | 4,850 | 4,850 | 4,850 | -150 (-3%) | 460,800 |
16 Apr 2019 | USD | 5,000 | 5,010 | 4,980 | 5,000 | 5,000 | +20 (+0.40%) | 343,200 |
15 Apr 2019 | USD | 5,040 | 5,060 | 4,975 | 4,980 | 4,980 | +10 (+0.20%) | 305,100 |
12 Apr 2019 | USD | 4,980 | 4,985 | 4,910 | 4,970 | 4,970 | -40 (-0.80%) | 312,800 |
11 Apr 2019 | USD | 4,945 | 5,020 | 4,930 | 5,010 | 5,010 | +90 (+1.83%) | 254,200 |
10 Apr 2019 | USD | 4,915 | 4,950 | 4,910 | 4,920 | 4,920 | -15 (-0.30%) | 195,100 |
9 Apr 2019 | USD | 4,920 | 4,955 | 4,905 | 4,935 | 4,935 | -75 (-1.50%) | 337,300 |
8 Apr 2019 | USD | 5,040 | 5,050 | 5,000 | 5,010 | 5,010 | -10 (-0.20%) | 138,600 |
5 Apr 2019 | USD | 5,050 | 5,060 | 5,010 | 5,020 | 5,020 | -40 (-0.79%) | 246,200 |
4 Apr 2019 | USD | 5,070 | 5,080 | 5,000 | 5,060 | 5,060 | -20 (-0.39%) | 210,800 |
3 Apr 2019 | USD | 5,070 | 5,090 | 5,020 | 5,080 | 5,080 | -30 (-0.59%) | 253,500 |
2 Apr 2019 | USD | 5,250 | 5,250 | 5,100 | 5,110 | 5,110 | -100 (-1.92%) | 290,500 |
1 Apr 2019 | USD | 5,260 | 5,280 | 5,190 | 5,210 | 5,210 | +10 (+0.19%) | 327,600 |
29 Mar 2019 | USD | 5,170 | 5,250 | 5,160 | 5,200 | 5,200 | +60 (+1.17%) | 362,900 |
28 Mar 2019 | USD | 5,140 | 5,170 | 5,110 | 5,140 | 5,140 | -20 (-0.39%) | 341,300 |
27 Mar 2019 | USD | 5,170 | 5,190 | 5,130 | 5,160 | 5,160 | +30 (+0.58%) | 316,000 |
26 Mar 2019 | USD | 5,020 | 5,140 | 4,995 | 5,130 | 5,130 | +160 (+3.22%) | 586,800 |
25 Mar 2019 | USD | 5,030 | 5,030 | 4,935 | 4,970 | 4,970 | -80 (-1.58%) | 335,000 |
22 Mar 2019 | USD | 5,080 | 5,100 | 5,040 | 5,050 | 5,050 | -30 (-0.59%) | 334,900 |
21 Mar 2019 | USD | 5,080 | 5,080 | 5,080 | 5,080 | 5,080 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 5,000 | 5,080 | 4,990 | 5,080 | 5,080 | +85 (+1.70%) | 378,800 |
19 Mar 2019 | USD | 4,955 | 5,010 | 4,930 | 4,995 | 4,995 | +10 (+0.20%) | 284,600 |
18 Mar 2019 | USD | 4,975 | 4,985 | 4,935 | 4,985 | 4,985 | -5 (-0.10%) | 387,500 |
15 Mar 2019 | USD | 4,925 | 4,990 | 4,900 | 4,990 | 4,990 | +100 (+2.04%) | 669,500 |
14 Mar 2019 | USD | 4,885 | 4,900 | 4,855 | 4,890 | 4,890 | +25 (+0.51%) | 382,700 |
13 Mar 2019 | USD | 4,860 | 4,890 | 4,835 | 4,865 | 4,865 | -15 (-0.31%) | 367,600 |
12 Mar 2019 | USD | 4,805 | 4,880 | 4,800 | 4,880 | 4,880 | +75 (+1.56%) | 408,400 |
11 Mar 2019 | USD | 4,750 | 4,830 | 4,740 | 4,805 | 4,805 | +75 (+1.59%) | 277,600 |
8 Mar 2019 | USD | 4,695 | 4,765 | 4,690 | 4,730 | 4,730 | -15 (-0.32%) | 451,500 |
7 Mar 2019 | USD | 4,815 | 4,825 | 4,720 | 4,745 | 4,745 | -105 (-2.16%) | 663,600 |