Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2018 | USD | 1,725 | 1,734 | 1,700 | 1,715 | 1,715 | +16 (+0.94%) | 108,700 |
29 Mar 2018 | USD | 1,658 | 1,700 | 1,642 | 1,699 | 1,699 | +41 (+2.47%) | 90,800 |
28 Mar 2018 | USD | 1,610 | 1,677 | 1,609 | 1,658 | 1,658 | -1,642 (-49.76%) | 66,900 |
27 Mar 2018 | USD | 3,350 | 3,420 | 3,255 | 3,300 | 3,300 | +10 (+0.30%) | 149,800 |
26 Mar 2018 | USD | 3,260 | 3,310 | 3,110 | 3,290 | 3,290 | +5 (+0.15%) | 72,300 |
23 Mar 2018 | USD | 3,280 | 3,335 | 3,250 | 3,285 | 3,285 | -115 (-3.38%) | 71,500 |
22 Mar 2018 | USD | 3,420 | 3,450 | 3,360 | 3,400 | 3,400 | +10 (+0.29%) | 48,200 |
21 Mar 2018 | USD | 3,390 | 3,390 | 3,390 | 3,390 | 3,390 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 3,285 | 3,425 | 3,250 | 3,390 | 3,390 | +45 (+1.35%) | 99,400 |
19 Mar 2018 | USD | 3,600 | 3,610 | 3,295 | 3,345 | 3,345 | -265 (-7.34%) | 193,000 |
16 Mar 2018 | USD | 3,640 | 3,645 | 3,555 | 3,610 | 3,610 | +40 (+1.12%) | 100,200 |
15 Mar 2018 | USD | 3,430 | 3,590 | 3,395 | 3,570 | 3,570 | +200 (+5.93%) | 247,100 |
14 Mar 2018 | USD | 3,410 | 3,445 | 3,355 | 3,370 | 3,370 | 0.0 (0.0%) | 102,300 |
13 Mar 2018 | USD | 3,360 | 3,405 | 3,320 | 3,370 | 3,370 | +55 (+1.66%) | 100,900 |
12 Mar 2018 | USD | 3,375 | 3,400 | 3,300 | 3,315 | 3,315 | -10 (-0.30%) | 72,300 |
9 Mar 2018 | USD | 3,390 | 3,390 | 3,280 | 3,325 | 3,325 | -5 (-0.15%) | 63,700 |
8 Mar 2018 | USD | 3,350 | 3,390 | 3,280 | 3,330 | 3,330 | +30 (+0.91%) | 82,200 |
7 Mar 2018 | USD | 3,360 | 3,465 | 3,300 | 3,300 | 3,300 | -90 (-2.65%) | 82,000 |
6 Mar 2018 | USD | 3,320 | 3,465 | 3,305 | 3,390 | 3,390 | +110 (+3.35%) | 151,500 |
5 Mar 2018 | USD | 3,325 | 3,470 | 3,220 | 3,280 | 3,280 | +120 (+3.80%) | 259,700 |
2 Mar 2018 | USD | 3,165 | 3,220 | 3,140 | 3,160 | 3,160 | -95 (-2.92%) | 58,300 |
1 Mar 2018 | USD | 3,265 | 3,295 | 3,175 | 3,255 | 3,255 | -45 (-1.36%) | 82,100 |
28 Feb 2018 | USD | 3,250 | 3,360 | 3,230 | 3,300 | 3,300 | +55 (+1.69%) | 130,100 |
27 Feb 2018 | USD | 3,275 | 3,275 | 3,195 | 3,245 | 3,245 | +60 (+1.88%) | 71,200 |
26 Feb 2018 | USD | 3,165 | 3,205 | 3,050 | 3,185 | 3,185 | +160 (+5.29%) | 124,400 |
23 Feb 2018 | USD | 3,135 | 3,150 | 2,988 | 3,025 | 3,025 | -125 (-3.97%) | 117,100 |
22 Feb 2018 | USD | 3,175 | 3,235 | 3,105 | 3,150 | 3,150 | -25 (-0.79%) | 71,200 |
21 Feb 2018 | USD | 3,280 | 3,365 | 3,175 | 3,175 | 3,175 | +35 (+1.11%) | 204,600 |
20 Feb 2018 | USD | 3,070 | 3,150 | 3,055 | 3,140 | 3,140 | +70 (+2.28%) | 59,300 |
19 Feb 2018 | USD | 3,015 | 3,120 | 2,967 | 3,070 | 3,070 | +123 (+4.17%) | 120,400 |