Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2018 | USD | 1,972 | 1,974 | 1,921 | 1,955 | 1,955 | -26 (-1.31%) | 1,080,000 |
3 Apr 2018 | USD | 1,964 | 1,991 | 1,959 | 1,981 | 1,981 | -3 (-0.15%) | 537,400 |
2 Apr 2018 | USD | 1,991 | 2,009 | 1,983 | 1,984 | 1,984 | -4 (-0.20%) | 338,900 |
30 Mar 2018 | USD | 1,970 | 1,993 | 1,949 | 1,988 | 1,988 | +24 (+1.22%) | 734,700 |
29 Mar 2018 | USD | 1,962 | 1,974 | 1,937 | 1,964 | 1,964 | -1 (-0.05%) | 857,800 |
28 Mar 2018 | USD | 1,962 | 1,986 | 1,942 | 1,965 | 1,965 | -47 (-2.34%) | 999,400 |
27 Mar 2018 | USD | 1,998 | 2,024 | 1,982 | 2,012 | 2,012 | +42 (+2.13%) | 999,300 |
26 Mar 2018 | USD | 1,950 | 1,971 | 1,940 | 1,970 | 1,970 | +12 (+0.61%) | 1,049,400 |
23 Mar 2018 | USD | 1,984 | 2,007 | 1,949 | 1,958 | 1,958 | -84 (-4.11%) | 825,000 |
22 Mar 2018 | USD | 2,044 | 2,045 | 2,019 | 2,042 | 2,042 | -32 (-1.54%) | 697,700 |
21 Mar 2018 | USD | 2,074 | 2,074 | 2,074 | 2,074 | 2,074 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 2,027 | 2,078 | 2,018 | 2,074 | 2,074 | +27 (+1.32%) | 804,500 |
19 Mar 2018 | USD | 2,076 | 2,107 | 2,035 | 2,047 | 2,047 | -39 (-1.87%) | 653,200 |
16 Mar 2018 | USD | 2,106 | 2,116 | 2,079 | 2,086 | 2,086 | -12 (-0.57%) | 641,400 |
15 Mar 2018 | USD | 2,075 | 2,099 | 2,065 | 2,098 | 2,098 | +19 (+0.91%) | 787,000 |
14 Mar 2018 | USD | 2,050 | 2,098 | 2,050 | 2,079 | 2,079 | +36 (+1.76%) | 1,345,900 |
13 Mar 2018 | USD | 1,999 | 2,044 | 1,998 | 2,043 | 2,043 | +27 (+1.34%) | 689,700 |
12 Mar 2018 | USD | 1,998 | 2,020 | 1,995 | 2,016 | 2,016 | +56 (+2.86%) | 677,600 |
9 Mar 2018 | USD | 1,953 | 1,986 | 1,943 | 1,960 | 1,960 | +8 (+0.41%) | 975,000 |
8 Mar 2018 | USD | 1,951 | 1,967 | 1,942 | 1,952 | 1,952 | +21 (+1.09%) | 569,500 |
7 Mar 2018 | USD | 1,940 | 1,960 | 1,924 | 1,931 | 1,931 | -24 (-1.23%) | 907,800 |
6 Mar 2018 | USD | 1,963 | 1,995 | 1,954 | 1,955 | 1,955 | +10 (+0.51%) | 695,300 |
5 Mar 2018 | USD | 1,950 | 1,956 | 1,932 | 1,945 | 1,945 | -12 (-0.61%) | 609,500 |
2 Mar 2018 | USD | 1,962 | 1,976 | 1,952 | 1,957 | 1,957 | -58 (-2.88%) | 849,500 |
1 Mar 2018 | USD | 2,007 | 2,033 | 1,994 | 2,015 | 2,015 | -8 (-0.40%) | 1,015,500 |
28 Feb 2018 | USD | 2,006 | 2,035 | 2,000 | 2,023 | 2,023 | +8 (+0.40%) | 1,012,400 |
27 Feb 2018 | USD | 2,026 | 2,027 | 2,003 | 2,015 | 2,015 | 0.0 (0.0%) | 539,900 |
26 Feb 2018 | USD | 2,012 | 2,027 | 2,005 | 2,015 | 2,015 | +16 (+0.80%) | 557,300 |
23 Feb 2018 | USD | 1,984 | 2,010 | 1,975 | 1,999 | 1,999 | +32 (+1.63%) | 627,200 |
22 Feb 2018 | USD | 1,959 | 1,985 | 1,943 | 1,967 | 1,967 | -23 (-1.16%) | 827,100 |