Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | USD | 5,030 | 5,050 | 5,010 | 5,030 | 5,030 | -50 (-0.98%) | 474,800 |
14 May 2018 | USD | 5,050 | 5,090 | 5,020 | 5,080 | 5,080 | +20 (+0.40%) | 428,200 |
11 May 2018 | USD | 4,950 | 5,060 | 4,950 | 5,060 | 5,060 | +110 (+2.22%) | 582,700 |
10 May 2018 | USD | 4,950 | 5,050 | 4,920 | 4,950 | 4,950 | -300 (-5.71%) | 1,273,400 |
9 May 2018 | USD | 5,390 | 5,430 | 5,240 | 5,250 | 5,250 | -130 (-2.42%) | 597,800 |
8 May 2018 | USD | 5,400 | 5,480 | 5,360 | 5,380 | 5,380 | +30 (+0.56%) | 425,900 |
7 May 2018 | USD | 5,320 | 5,390 | 5,310 | 5,350 | 5,350 | +50 (+0.94%) | 402,800 |
4 May 2018 | USD | 5,300 | 5,300 | 5,300 | 5,300 | 5,300 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 5,300 | 5,300 | 5,300 | 5,300 | 5,300 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 5,290 | 5,310 | 5,240 | 5,300 | 5,300 | -20 (-0.38%) | 329,700 |
1 May 2018 | USD | 5,360 | 5,410 | 5,310 | 5,320 | 5,320 | -70 (-1.30%) | 334,600 |
30 Apr 2018 | USD | 5,390 | 5,390 | 5,390 | 5,390 | 5,390 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 5,470 | 5,490 | 5,380 | 5,390 | 5,390 | -10 (-0.19%) | 451,600 |
26 Apr 2018 | USD | 5,380 | 5,440 | 5,350 | 5,400 | 5,400 | +50 (+0.93%) | 409,100 |
25 Apr 2018 | USD | 5,330 | 5,380 | 5,270 | 5,350 | 5,350 | 0.0 (0.0%) | 416,900 |
24 Apr 2018 | USD | 5,400 | 5,410 | 5,310 | 5,350 | 5,350 | +20 (+0.38%) | 308,600 |
23 Apr 2018 | USD | 5,360 | 5,370 | 5,280 | 5,330 | 5,330 | -70 (-1.30%) | 304,100 |
20 Apr 2018 | USD | 5,400 | 5,430 | 5,370 | 5,400 | 5,400 | 0.0 (0.0%) | 235,200 |
19 Apr 2018 | USD | 5,410 | 5,430 | 5,370 | 5,400 | 5,400 | -10 (-0.18%) | 300,300 |
18 Apr 2018 | USD | 5,350 | 5,480 | 5,350 | 5,410 | 5,410 | +70 (+1.31%) | 619,400 |
17 Apr 2018 | USD | 5,340 | 5,430 | 5,330 | 5,340 | 5,340 | +20 (+0.38%) | 405,500 |
16 Apr 2018 | USD | 5,300 | 5,340 | 5,250 | 5,320 | 5,320 | +80 (+1.53%) | 335,800 |
13 Apr 2018 | USD | 5,210 | 5,240 | 5,170 | 5,240 | 5,240 | +10 (+0.19%) | 284,900 |
12 Apr 2018 | USD | 5,280 | 5,290 | 5,190 | 5,230 | 5,230 | +40 (+0.77%) | 329,500 |
11 Apr 2018 | USD | 5,290 | 5,290 | 5,170 | 5,190 | 5,190 | -110 (-2.08%) | 396,800 |
10 Apr 2018 | USD | 5,430 | 5,440 | 5,290 | 5,300 | 5,300 | -170 (-3.11%) | 571,400 |
9 Apr 2018 | USD | 5,430 | 5,490 | 5,420 | 5,470 | 5,470 | +40 (+0.74%) | 346,800 |
6 Apr 2018 | USD | 5,380 | 5,490 | 5,360 | 5,430 | 5,430 | -10 (-0.18%) | 446,600 |
5 Apr 2018 | USD | 5,440 | 5,480 | 5,410 | 5,440 | 5,440 | +70 (+1.30%) | 633,900 |
4 Apr 2018 | USD | 5,330 | 5,390 | 5,260 | 5,370 | 5,370 | +60 (+1.13%) | 583,000 |