Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2018 | USD | 2,309 | 2,320 | 2,260 | 2,312 | 2,312 | -28 (-1.20%) | 594,800 |
2 Apr 2018 | USD | 2,358 | 2,370 | 2,338 | 2,340 | 2,340 | -28 (-1.18%) | 245,800 |
30 Mar 2018 | USD | 2,383 | 2,387 | 2,336 | 2,368 | 2,368 | -1 (-0.04%) | 506,200 |
29 Mar 2018 | USD | 2,335 | 2,376 | 2,295 | 2,369 | 2,369 | +39 (+1.67%) | 645,400 |
28 Mar 2018 | USD | 2,274 | 2,332 | 2,264 | 2,330 | 2,330 | +22 (+0.95%) | 670,500 |
27 Mar 2018 | USD | 2,243 | 2,309 | 2,225 | 2,308 | 2,308 | +76 (+3.41%) | 646,900 |
26 Mar 2018 | USD | 2,191 | 2,232 | 2,165 | 2,232 | 2,232 | +5 (+0.22%) | 571,300 |
23 Mar 2018 | USD | 2,290 | 2,309 | 2,218 | 2,227 | 2,227 | -137 (-5.80%) | 939,400 |
22 Mar 2018 | USD | 2,292 | 2,366 | 2,286 | 2,364 | 2,364 | +51 (+2.20%) | 540,400 |
21 Mar 2018 | USD | 2,313 | 2,313 | 2,313 | 2,313 | 2,313 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 2,318 | 2,336 | 2,292 | 2,313 | 2,313 | -43 (-1.83%) | 428,200 |
19 Mar 2018 | USD | 2,372 | 2,372 | 2,329 | 2,356 | 2,356 | -23 (-0.97%) | 215,500 |
16 Mar 2018 | USD | 2,387 | 2,393 | 2,359 | 2,379 | 2,379 | +8 (+0.34%) | 653,700 |
15 Mar 2018 | USD | 2,362 | 2,376 | 2,338 | 2,371 | 2,371 | +5 (+0.21%) | 314,200 |
14 Mar 2018 | USD | 2,400 | 2,403 | 2,359 | 2,366 | 2,366 | -54 (-2.23%) | 406,900 |
13 Mar 2018 | USD | 2,380 | 2,421 | 2,370 | 2,420 | 2,420 | +24 (+1.00%) | 397,900 |
12 Mar 2018 | USD | 2,411 | 2,414 | 2,379 | 2,396 | 2,396 | +25 (+1.05%) | 302,700 |
9 Mar 2018 | USD | 2,392 | 2,409 | 2,345 | 2,371 | 2,371 | +22 (+0.94%) | 627,600 |
8 Mar 2018 | USD | 2,373 | 2,384 | 2,334 | 2,349 | 2,349 | +20 (+0.86%) | 364,200 |
7 Mar 2018 | USD | 2,317 | 2,365 | 2,312 | 2,329 | 2,329 | +4 (+0.17%) | 721,700 |
6 Mar 2018 | USD | 2,328 | 2,343 | 2,314 | 2,325 | 2,325 | +32 (+1.40%) | 405,900 |
5 Mar 2018 | USD | 2,266 | 2,302 | 2,258 | 2,293 | 2,293 | +1 (+0.04%) | 471,700 |
2 Mar 2018 | USD | 2,285 | 2,317 | 2,282 | 2,292 | 2,292 | -43 (-1.84%) | 508,500 |
1 Mar 2018 | USD | 2,368 | 2,369 | 2,321 | 2,335 | 2,335 | -74 (-3.07%) | 526,400 |
28 Feb 2018 | USD | 2,385 | 2,424 | 2,376 | 2,409 | 2,409 | +8 (+0.33%) | 804,900 |
27 Feb 2018 | USD | 2,391 | 2,402 | 2,350 | 2,401 | 2,401 | +24 (+1.01%) | 565,800 |
26 Feb 2018 | USD | 2,367 | 2,382 | 2,357 | 2,377 | 2,377 | +36 (+1.54%) | 272,900 |
23 Feb 2018 | USD | 2,330 | 2,350 | 2,323 | 2,341 | 2,341 | +19 (+0.82%) | 475,100 |
22 Feb 2018 | USD | 2,338 | 2,356 | 2,318 | 2,322 | 2,322 | -52 (-2.19%) | 671,000 |
21 Feb 2018 | USD | 2,366 | 2,397 | 2,349 | 2,374 | 2,374 | +2 (+0.08%) | 666,400 |