Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2019 | USD | 7,750 | 7,750 | 7,630 | 7,640 | 7,640 | +30 (+0.39%) | 844,400 |
29 Mar 2019 | USD | 7,650 | 7,730 | 7,580 | 7,610 | 7,610 | +10 (+0.13%) | 765,300 |
28 Mar 2019 | USD | 7,600 | 7,650 | 7,510 | 7,600 | 7,600 | -100 (-1.30%) | 1,039,700 |
27 Mar 2019 | USD | 7,610 | 7,750 | 7,610 | 7,700 | 7,700 | +180 (+2.39%) | 1,048,900 |
26 Mar 2019 | USD | 7,380 | 7,570 | 7,340 | 7,520 | 7,520 | +200 (+2.73%) | 1,133,400 |
25 Mar 2019 | USD | 7,400 | 7,440 | 7,280 | 7,320 | 7,320 | -190 (-2.53%) | 863,300 |
22 Mar 2019 | USD | 7,610 | 7,620 | 7,470 | 7,510 | 7,510 | -130 (-1.70%) | 687,500 |
21 Mar 2019 | USD | 7,640 | 7,640 | 7,640 | 7,640 | 7,640 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 7,580 | 7,670 | 7,570 | 7,640 | 7,640 | +60 (+0.79%) | 632,100 |
19 Mar 2019 | USD | 7,590 | 7,590 | 7,540 | 7,580 | 7,580 | -30 (-0.39%) | 451,300 |
18 Mar 2019 | USD | 7,650 | 7,680 | 7,570 | 7,610 | 7,610 | -60 (-0.78%) | 569,000 |
15 Mar 2019 | USD | 7,590 | 7,730 | 7,590 | 7,670 | 7,670 | +30 (+0.39%) | 946,300 |
14 Mar 2019 | USD | 7,680 | 7,750 | 7,610 | 7,640 | 7,640 | -60 (-0.78%) | 678,700 |
13 Mar 2019 | USD | 7,700 | 7,750 | 7,600 | 7,700 | 7,700 | -100 (-1.28%) | 812,200 |
12 Mar 2019 | USD | 7,730 | 7,880 | 7,710 | 7,800 | 7,800 | +180 (+2.36%) | 846,000 |
11 Mar 2019 | USD | 7,590 | 7,670 | 7,520 | 7,620 | 7,620 | -40 (-0.52%) | 635,200 |
8 Mar 2019 | USD | 7,840 | 7,850 | 7,610 | 7,660 | 7,660 | -130 (-1.67%) | 1,693,600 |
7 Mar 2019 | USD | 7,710 | 7,830 | 7,710 | 7,790 | 7,790 | +120 (+1.56%) | 1,280,300 |
6 Mar 2019 | USD | 7,690 | 7,690 | 7,580 | 7,670 | 7,670 | 0.0 (0.0%) | 603,500 |
5 Mar 2019 | USD | 7,610 | 7,700 | 7,580 | 7,670 | 7,670 | +40 (+0.52%) | 542,400 |
4 Mar 2019 | USD | 7,700 | 7,710 | 7,570 | 7,630 | 7,630 | +50 (+0.66%) | 717,000 |
1 Mar 2019 | USD | 7,610 | 7,660 | 7,570 | 7,580 | 7,580 | +10 (+0.13%) | 659,900 |
28 Feb 2019 | USD | 7,590 | 7,660 | 7,530 | 7,570 | 7,570 | -10 (-0.13%) | 963,400 |
27 Feb 2019 | USD | 7,540 | 7,670 | 7,510 | 7,580 | 7,580 | -60 (-0.79%) | 1,012,600 |
26 Feb 2019 | USD | 7,610 | 7,760 | 7,590 | 7,640 | 7,640 | +50 (+0.66%) | 1,087,600 |
25 Feb 2019 | USD | 7,500 | 7,600 | 7,450 | 7,590 | 7,590 | +140 (+1.88%) | 1,006,400 |
22 Feb 2019 | USD | 7,400 | 7,460 | 7,390 | 7,450 | 7,450 | 0.0 (0.0%) | 606,100 |
21 Feb 2019 | USD | 7,310 | 7,500 | 7,310 | 7,450 | 7,450 | +140 (+1.92%) | 1,244,100 |
20 Feb 2019 | USD | 7,200 | 7,320 | 7,170 | 7,310 | 7,310 | +190 (+2.67%) | 944,900 |
19 Feb 2019 | USD | 7,110 | 7,170 | 7,060 | 7,120 | 7,120 | +40 (+0.56%) | 783,600 |