Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 4,850 | 4,980 | 4,780 | 4,900 | 4,900 | +190 (+4.03%) | 1,028,200 |
15 May 2018 | USD | 4,755 | 4,760 | 4,670 | 4,710 | 4,710 | -50 (-1.05%) | 500,100 |
14 May 2018 | USD | 4,770 | 4,780 | 4,705 | 4,760 | 4,760 | -150 (-3.05%) | 635,300 |
11 May 2018 | USD | 4,750 | 4,910 | 4,750 | 4,910 | 4,910 | +195 (+4.14%) | 653,700 |
10 May 2018 | USD | 4,725 | 4,725 | 4,660 | 4,715 | 4,715 | -10 (-0.21%) | 508,600 |
9 May 2018 | USD | 4,500 | 4,760 | 4,495 | 4,725 | 4,725 | +230 (+5.12%) | 946,800 |
8 May 2018 | USD | 4,485 | 4,555 | 4,455 | 4,495 | 4,495 | +55 (+1.24%) | 667,400 |
7 May 2018 | USD | 4,475 | 4,485 | 4,370 | 4,440 | 4,440 | +35 (+0.79%) | 476,100 |
4 May 2018 | USD | 4,405 | 4,405 | 4,405 | 4,405 | 4,405 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 4,405 | 4,405 | 4,405 | 4,405 | 4,405 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 4,330 | 4,415 | 4,245 | 4,405 | 4,405 | +35 (+0.80%) | 884,900 |
1 May 2018 | USD | 4,285 | 4,415 | 4,275 | 4,370 | 4,370 | -110 (-2.46%) | 1,038,800 |
30 Apr 2018 | USD | 4,480 | 4,480 | 4,480 | 4,480 | 4,480 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 4,440 | 4,495 | 4,420 | 4,480 | 4,480 | +55 (+1.24%) | 411,600 |
26 Apr 2018 | USD | 4,440 | 4,450 | 4,365 | 4,425 | 4,425 | +55 (+1.26%) | 447,200 |
25 Apr 2018 | USD | 4,350 | 4,385 | 4,295 | 4,370 | 4,370 | +15 (+0.34%) | 470,700 |
24 Apr 2018 | USD | 4,330 | 4,365 | 4,300 | 4,355 | 4,355 | +60 (+1.40%) | 412,700 |
23 Apr 2018 | USD | 4,295 | 4,315 | 4,270 | 4,295 | 4,295 | -5 (-0.12%) | 338,700 |
20 Apr 2018 | USD | 4,270 | 4,340 | 4,225 | 4,300 | 4,300 | +15 (+0.35%) | 466,800 |
19 Apr 2018 | USD | 4,280 | 4,310 | 4,250 | 4,285 | 4,285 | +15 (+0.35%) | 475,900 |
18 Apr 2018 | USD | 4,200 | 4,285 | 4,170 | 4,270 | 4,270 | +95 (+2.28%) | 675,600 |
17 Apr 2018 | USD | 4,130 | 4,210 | 4,130 | 4,175 | 4,175 | +55 (+1.33%) | 644,800 |
16 Apr 2018 | USD | 4,070 | 4,130 | 4,025 | 4,120 | 4,120 | +50 (+1.23%) | 370,100 |
13 Apr 2018 | USD | 3,995 | 4,090 | 3,990 | 4,070 | 4,070 | +85 (+2.13%) | 431,800 |
12 Apr 2018 | USD | 4,000 | 4,025 | 3,950 | 3,985 | 3,985 | +5 (+0.13%) | 413,100 |
11 Apr 2018 | USD | 4,000 | 4,000 | 3,945 | 3,980 | 3,980 | -25 (-0.62%) | 324,600 |
10 Apr 2018 | USD | 3,985 | 4,045 | 3,965 | 4,005 | 4,005 | +30 (+0.75%) | 502,200 |
9 Apr 2018 | USD | 4,025 | 4,035 | 3,895 | 3,975 | 3,975 | -55 (-1.36%) | 622,700 |
6 Apr 2018 | USD | 4,035 | 4,080 | 4,010 | 4,030 | 4,030 | -55 (-1.35%) | 596,700 |
5 Apr 2018 | USD | 4,100 | 4,145 | 4,070 | 4,085 | 4,085 | +35 (+0.86%) | 596,800 |