Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2018 | USD | 5,190 | 5,340 | 5,190 | 5,310 | 5,310 | +80 (+1.53%) | 480,400 |
2 Apr 2018 | USD | 5,200 | 5,280 | 5,190 | 5,230 | 5,230 | +60 (+1.16%) | 254,000 |
30 Mar 2018 | USD | 5,220 | 5,230 | 5,160 | 5,170 | 5,170 | +20 (+0.39%) | 272,100 |
29 Mar 2018 | USD | 5,090 | 5,180 | 5,090 | 5,150 | 5,150 | +90 (+1.78%) | 518,700 |
28 Mar 2018 | USD | 5,100 | 5,140 | 4,995 | 5,060 | 5,060 | -50 (-0.98%) | 465,800 |
27 Mar 2018 | USD | 5,030 | 5,150 | 5,010 | 5,110 | 5,110 | +60 (+1.19%) | 754,300 |
26 Mar 2018 | USD | 4,925 | 5,050 | 4,920 | 5,050 | 5,050 | +95 (+1.92%) | 745,400 |
23 Mar 2018 | USD | 4,930 | 5,000 | 4,930 | 4,955 | 4,955 | -65 (-1.29%) | 635,000 |
22 Mar 2018 | USD | 4,980 | 5,020 | 4,955 | 5,020 | 5,020 | +25 (+0.50%) | 487,300 |
21 Mar 2018 | USD | 4,995 | 4,995 | 4,995 | 4,995 | 4,995 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 4,975 | 5,020 | 4,950 | 4,995 | 4,995 | +30 (+0.60%) | 595,400 |
19 Mar 2018 | USD | 5,060 | 5,080 | 4,960 | 4,965 | 4,965 | -155 (-3.03%) | 399,800 |
16 Mar 2018 | USD | 5,080 | 5,140 | 5,070 | 5,120 | 5,120 | +50 (+0.99%) | 591,200 |
15 Mar 2018 | USD | 5,000 | 5,130 | 4,990 | 5,070 | 5,070 | +50 (+1.00%) | 657,500 |
14 Mar 2018 | USD | 4,900 | 5,030 | 4,900 | 5,020 | 5,020 | +135 (+2.76%) | 607,900 |
13 Mar 2018 | USD | 4,845 | 4,885 | 4,830 | 4,885 | 4,885 | +10 (+0.21%) | 474,900 |
12 Mar 2018 | USD | 4,860 | 4,880 | 4,795 | 4,875 | 4,875 | -15 (-0.31%) | 502,200 |
9 Mar 2018 | USD | 4,990 | 4,990 | 4,875 | 4,890 | 4,890 | -70 (-1.41%) | 584,900 |
8 Mar 2018 | USD | 4,935 | 4,960 | 4,890 | 4,960 | 4,960 | +75 (+1.54%) | 408,700 |
7 Mar 2018 | USD | 4,920 | 4,950 | 4,870 | 4,885 | 4,885 | -80 (-1.61%) | 552,500 |
6 Mar 2018 | USD | 4,950 | 4,975 | 4,925 | 4,965 | 4,965 | +30 (+0.61%) | 395,700 |
5 Mar 2018 | USD | 4,930 | 4,965 | 4,900 | 4,935 | 4,935 | +60 (+1.23%) | 464,500 |
2 Mar 2018 | USD | 4,890 | 4,930 | 4,845 | 4,875 | 4,875 | -85 (-1.71%) | 385,700 |
1 Mar 2018 | USD | 4,985 | 4,995 | 4,945 | 4,960 | 4,960 | -20 (-0.40%) | 367,100 |
28 Feb 2018 | USD | 4,980 | 5,030 | 4,965 | 4,980 | 4,980 | -40 (-0.80%) | 389,200 |
27 Feb 2018 | USD | 5,050 | 5,050 | 4,990 | 5,020 | 5,020 | -10 (-0.20%) | 357,200 |
26 Feb 2018 | USD | 5,090 | 5,100 | 5,020 | 5,030 | 5,030 | -30 (-0.59%) | 388,500 |
23 Feb 2018 | USD | 5,060 | 5,070 | 5,010 | 5,060 | 5,060 | +10 (+0.20%) | 316,900 |
22 Feb 2018 | USD | 5,020 | 5,070 | 5,000 | 5,050 | 5,050 | +50 (+1%) | 413,100 |
21 Feb 2018 | USD | 4,990 | 5,050 | 4,985 | 5,000 | 5,000 | +15 (+0.30%) | 304,700 |