Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2019 | USD | 4,280 | 4,310 | 4,250 | 4,265 | 4,265 | +5 (+0.12%) | 385,000 |
17 Apr 2019 | USD | 4,405 | 4,405 | 4,240 | 4,260 | 4,260 | -160 (-3.62%) | 941,300 |
16 Apr 2019 | USD | 4,430 | 4,450 | 4,395 | 4,420 | 4,420 | -35 (-0.79%) | 342,100 |
15 Apr 2019 | USD | 4,500 | 4,505 | 4,445 | 4,455 | 4,455 | +55 (+1.25%) | 399,600 |
12 Apr 2019 | USD | 4,485 | 4,485 | 4,395 | 4,400 | 4,400 | -65 (-1.46%) | 292,100 |
11 Apr 2019 | USD | 4,445 | 4,500 | 4,435 | 4,465 | 4,465 | +25 (+0.56%) | 405,900 |
10 Apr 2019 | USD | 4,390 | 4,440 | 4,370 | 4,440 | 4,440 | -10 (-0.22%) | 471,600 |
9 Apr 2019 | USD | 4,455 | 4,475 | 4,425 | 4,450 | 4,450 | -60 (-1.33%) | 495,200 |
8 Apr 2019 | USD | 4,505 | 4,520 | 4,480 | 4,510 | 4,510 | +25 (+0.56%) | 442,100 |
5 Apr 2019 | USD | 4,495 | 4,525 | 4,460 | 4,485 | 4,485 | +5 (+0.11%) | 343,900 |
4 Apr 2019 | USD | 4,510 | 4,525 | 4,460 | 4,480 | 4,480 | -20 (-0.44%) | 295,700 |
3 Apr 2019 | USD | 4,515 | 4,535 | 4,475 | 4,500 | 4,500 | +10 (+0.22%) | 444,500 |
2 Apr 2019 | USD | 4,550 | 4,580 | 4,465 | 4,490 | 4,490 | -30 (-0.66%) | 611,900 |
1 Apr 2019 | USD | 4,480 | 4,550 | 4,450 | 4,520 | 4,520 | +170 (+3.91%) | 803,100 |
29 Mar 2019 | USD | 4,400 | 4,430 | 4,335 | 4,350 | 4,350 | +5 (+0.12%) | 579,100 |
28 Mar 2019 | USD | 4,445 | 4,445 | 4,300 | 4,345 | 4,345 | -30 (-0.69%) | 576,600 |
27 Mar 2019 | USD | 4,400 | 4,445 | 4,345 | 4,375 | 4,375 | -5 (-0.11%) | 795,800 |
26 Mar 2019 | USD | 4,435 | 4,450 | 4,355 | 4,380 | 4,380 | +80 (+1.86%) | 885,500 |
25 Mar 2019 | USD | 4,310 | 4,325 | 4,260 | 4,300 | 4,300 | -75 (-1.71%) | 691,300 |
22 Mar 2019 | USD | 4,390 | 4,405 | 4,345 | 4,375 | 4,375 | -25 (-0.57%) | 615,300 |
21 Mar 2019 | USD | 4,400 | 4,400 | 4,400 | 4,400 | 4,400 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 4,400 | 4,420 | 4,385 | 4,400 | 4,400 | +20 (+0.46%) | 542,500 |
19 Mar 2019 | USD | 4,425 | 4,430 | 4,365 | 4,380 | 4,380 | -45 (-1.02%) | 416,500 |
18 Mar 2019 | USD | 4,450 | 4,465 | 4,405 | 4,425 | 4,425 | 0.0 (0.0%) | 553,700 |
15 Mar 2019 | USD | 4,375 | 4,445 | 4,370 | 4,425 | 4,425 | +160 (+3.75%) | 999,500 |
14 Mar 2019 | USD | 4,265 | 4,290 | 4,235 | 4,265 | 4,265 | +15 (+0.35%) | 463,900 |
13 Mar 2019 | USD | 4,265 | 4,320 | 4,240 | 4,250 | 4,250 | -5 (-0.12%) | 470,400 |
12 Mar 2019 | USD | 4,260 | 4,320 | 4,250 | 4,255 | 4,255 | +60 (+1.43%) | 593,400 |
11 Mar 2019 | USD | 4,175 | 4,210 | 4,125 | 4,195 | 4,195 | +5 (+0.12%) | 502,500 |
8 Mar 2019 | USD | 4,215 | 4,245 | 4,180 | 4,190 | 4,190 | -55 (-1.30%) | 556,900 |