Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 2,041 | 2,128 | 2,037 | 2,114 | 2,114 | +23 (+1.10%) | 2,236,000 |
15 May 2018 | USD | 2,126 | 2,136 | 2,091 | 2,091 | 2,091 | -29 (-1.37%) | 954,300 |
14 May 2018 | USD | 2,130 | 2,145 | 2,117 | 2,120 | 2,120 | -7 (-0.33%) | 421,800 |
11 May 2018 | USD | 2,090 | 2,133 | 2,083 | 2,127 | 2,127 | +38 (+1.82%) | 511,200 |
10 May 2018 | USD | 2,102 | 2,110 | 2,062 | 2,089 | 2,089 | -23 (-1.09%) | 632,800 |
9 May 2018 | USD | 2,157 | 2,157 | 2,107 | 2,112 | 2,112 | -53 (-2.45%) | 740,400 |
8 May 2018 | USD | 2,168 | 2,185 | 2,156 | 2,165 | 2,165 | -6 (-0.28%) | 449,100 |
7 May 2018 | USD | 2,155 | 2,173 | 2,143 | 2,171 | 2,171 | +30 (+1.40%) | 458,200 |
4 May 2018 | USD | 2,141 | 2,141 | 2,141 | 2,141 | 2,141 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 2,141 | 2,141 | 2,141 | 2,141 | 2,141 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 2,157 | 2,165 | 2,128 | 2,141 | 2,141 | -13 (-0.60%) | 392,400 |
1 May 2018 | USD | 2,142 | 2,161 | 2,119 | 2,154 | 2,154 | +13 (+0.61%) | 482,700 |
30 Apr 2018 | USD | 2,141 | 2,141 | 2,141 | 2,141 | 2,141 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 2,160 | 2,162 | 2,127 | 2,141 | 2,141 | +2 (+0.09%) | 632,600 |
26 Apr 2018 | USD | 2,120 | 2,163 | 2,118 | 2,139 | 2,139 | +35 (+1.66%) | 1,056,500 |
25 Apr 2018 | USD | 2,093 | 2,115 | 2,087 | 2,104 | 2,104 | -15 (-0.71%) | 577,000 |
24 Apr 2018 | USD | 2,100 | 2,130 | 2,097 | 2,119 | 2,119 | +36 (+1.73%) | 627,300 |
23 Apr 2018 | USD | 2,077 | 2,092 | 2,072 | 2,083 | 2,083 | -8 (-0.38%) | 374,200 |
20 Apr 2018 | USD | 2,082 | 2,111 | 2,080 | 2,091 | 2,091 | +8 (+0.38%) | 561,100 |
19 Apr 2018 | USD | 2,100 | 2,105 | 2,080 | 2,083 | 2,083 | +1 (+0.05%) | 485,800 |
18 Apr 2018 | USD | 2,049 | 2,085 | 2,046 | 2,082 | 2,082 | +38 (+1.86%) | 544,200 |
17 Apr 2018 | USD | 2,047 | 2,054 | 2,021 | 2,044 | 2,044 | -9 (-0.44%) | 613,400 |
16 Apr 2018 | USD | 2,044 | 2,058 | 2,033 | 2,053 | 2,053 | +18 (+0.88%) | 383,700 |
13 Apr 2018 | USD | 2,030 | 2,042 | 2,026 | 2,035 | 2,035 | +15 (+0.74%) | 408,300 |
12 Apr 2018 | USD | 2,013 | 2,033 | 2,009 | 2,020 | 2,020 | -5 (-0.25%) | 329,600 |
11 Apr 2018 | USD | 2,030 | 2,034 | 2,012 | 2,025 | 2,025 | -11 (-0.54%) | 787,800 |
10 Apr 2018 | USD | 2,009 | 2,043 | 2,005 | 2,036 | 2,036 | +20 (+0.99%) | 678,400 |
9 Apr 2018 | USD | 2,023 | 2,027 | 2,001 | 2,016 | 2,016 | -1 (-0.05%) | 528,300 |
6 Apr 2018 | USD | 2,013 | 2,035 | 2,005 | 2,017 | 2,017 | +15 (+0.75%) | 849,400 |
5 Apr 2018 | USD | 1,981 | 2,013 | 1,980 | 2,002 | 2,002 | +47 (+2.40%) | 877,400 |