Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2019 | USD | 5,110 | 5,140 | 5,060 | 5,070 | 5,070 | -50 (-0.98%) | 541,900 |
17 Apr 2019 | USD | 5,110 | 5,180 | 5,080 | 5,120 | 5,120 | +30 (+0.59%) | 542,000 |
16 Apr 2019 | USD | 5,100 | 5,130 | 5,060 | 5,090 | 5,090 | -100 (-1.93%) | 522,700 |
15 Apr 2019 | USD | 5,190 | 5,270 | 5,190 | 5,190 | 5,190 | +100 (+1.96%) | 455,200 |
12 Apr 2019 | USD | 5,110 | 5,130 | 5,030 | 5,090 | 5,090 | -50 (-0.97%) | 951,000 |
11 Apr 2019 | USD | 5,180 | 5,210 | 5,120 | 5,140 | 5,140 | -70 (-1.34%) | 380,200 |
10 Apr 2019 | USD | 5,190 | 5,260 | 5,180 | 5,210 | 5,210 | -10 (-0.19%) | 530,400 |
9 Apr 2019 | USD | 5,320 | 5,340 | 5,200 | 5,220 | 5,220 | -160 (-2.97%) | 509,100 |
8 Apr 2019 | USD | 5,380 | 5,400 | 5,290 | 5,380 | 5,380 | +60 (+1.13%) | 684,500 |
5 Apr 2019 | USD | 5,250 | 5,340 | 5,220 | 5,320 | 5,320 | +70 (+1.33%) | 601,400 |
4 Apr 2019 | USD | 5,160 | 5,250 | 5,140 | 5,250 | 5,250 | +140 (+2.74%) | 522,600 |
3 Apr 2019 | USD | 5,100 | 5,120 | 5,050 | 5,110 | 5,110 | -20 (-0.39%) | 643,500 |
2 Apr 2019 | USD | 5,220 | 5,230 | 5,100 | 5,130 | 5,130 | +30 (+0.59%) | 570,700 |
1 Apr 2019 | USD | 5,090 | 5,160 | 5,070 | 5,100 | 5,100 | +30 (+0.59%) | 673,400 |
29 Mar 2019 | USD | 5,100 | 5,130 | 5,040 | 5,070 | 5,070 | +10 (+0.20%) | 519,400 |
28 Mar 2019 | USD | 5,110 | 5,120 | 5,020 | 5,060 | 5,060 | -130 (-2.50%) | 829,100 |
27 Mar 2019 | USD | 5,160 | 5,230 | 5,140 | 5,190 | 5,190 | +60 (+1.17%) | 857,200 |
26 Mar 2019 | USD | 5,030 | 5,160 | 4,995 | 5,130 | 5,130 | +130 (+2.60%) | 813,800 |
25 Mar 2019 | USD | 5,020 | 5,040 | 4,960 | 5,000 | 5,000 | -120 (-2.34%) | 731,600 |
22 Mar 2019 | USD | 5,190 | 5,200 | 5,060 | 5,120 | 5,120 | -80 (-1.54%) | 642,800 |
21 Mar 2019 | USD | 5,200 | 5,200 | 5,200 | 5,200 | 5,200 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 5,180 | 5,220 | 5,160 | 5,200 | 5,200 | +20 (+0.39%) | 499,200 |
19 Mar 2019 | USD | 5,160 | 5,190 | 5,120 | 5,180 | 5,180 | 0.0 (0.0%) | 415,100 |
18 Mar 2019 | USD | 5,270 | 5,280 | 5,170 | 5,180 | 5,180 | -30 (-0.58%) | 435,100 |
15 Mar 2019 | USD | 5,210 | 5,260 | 5,170 | 5,210 | 5,210 | -10 (-0.19%) | 854,000 |
14 Mar 2019 | USD | 5,270 | 5,280 | 5,160 | 5,220 | 5,220 | -30 (-0.57%) | 577,700 |
13 Mar 2019 | USD | 5,310 | 5,330 | 5,230 | 5,250 | 5,250 | -80 (-1.50%) | 407,700 |
12 Mar 2019 | USD | 5,340 | 5,400 | 5,310 | 5,330 | 5,330 | +90 (+1.72%) | 582,000 |
11 Mar 2019 | USD | 5,250 | 5,260 | 5,160 | 5,240 | 5,240 | 0.0 (0.0%) | 456,100 |
8 Mar 2019 | USD | 5,350 | 5,380 | 5,200 | 5,240 | 5,240 | -110 (-2.06%) | 1,272,500 |