Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2018 | USD | 4,235 | 4,240 | 3,945 | 4,050 | 4,050 | +5 (+0.12%) | 1,246,900 |
3 Apr 2018 | USD | 3,900 | 4,090 | 3,900 | 4,045 | 4,045 | +130 (+3.32%) | 890,300 |
2 Apr 2018 | USD | 3,965 | 4,025 | 3,915 | 3,915 | 3,915 | +10 (+0.26%) | 385,800 |
30 Mar 2018 | USD | 3,920 | 3,925 | 3,885 | 3,905 | 3,905 | +30 (+0.77%) | 256,000 |
29 Mar 2018 | USD | 3,930 | 3,960 | 3,835 | 3,875 | 3,875 | 0.0 (0.0%) | 515,900 |
28 Mar 2018 | USD | 3,830 | 3,880 | 3,800 | 3,875 | 3,875 | -25 (-0.64%) | 490,900 |
27 Mar 2018 | USD | 3,770 | 3,900 | 3,770 | 3,900 | 3,900 | +165 (+4.42%) | 682,500 |
26 Mar 2018 | USD | 3,665 | 3,735 | 3,615 | 3,735 | 3,735 | +25 (+0.67%) | 558,500 |
23 Mar 2018 | USD | 3,810 | 3,840 | 3,705 | 3,710 | 3,710 | -200 (-5.12%) | 707,500 |
22 Mar 2018 | USD | 3,850 | 3,925 | 3,815 | 3,910 | 3,910 | +30 (+0.77%) | 379,900 |
21 Mar 2018 | USD | 3,880 | 3,880 | 3,880 | 3,880 | 3,880 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 3,910 | 3,915 | 3,835 | 3,880 | 3,880 | -30 (-0.77%) | 350,700 |
19 Mar 2018 | USD | 3,930 | 3,955 | 3,900 | 3,910 | 3,910 | -70 (-1.76%) | 476,800 |
16 Mar 2018 | USD | 4,005 | 4,030 | 3,940 | 3,980 | 3,980 | -15 (-0.38%) | 453,900 |
15 Mar 2018 | USD | 3,990 | 4,030 | 3,960 | 3,995 | 3,995 | +5 (+0.13%) | 347,000 |
14 Mar 2018 | USD | 4,045 | 4,075 | 3,980 | 3,990 | 3,990 | -85 (-2.09%) | 748,300 |
13 Mar 2018 | USD | 4,155 | 4,210 | 4,035 | 4,075 | 4,075 | -250 (-5.78%) | 1,121,300 |
12 Mar 2018 | USD | 4,330 | 4,350 | 4,295 | 4,325 | 4,325 | +65 (+1.53%) | 414,400 |
9 Mar 2018 | USD | 4,220 | 4,335 | 4,200 | 4,260 | 4,260 | +115 (+2.77%) | 840,800 |
8 Mar 2018 | USD | 4,200 | 4,200 | 4,090 | 4,145 | 4,145 | -40 (-0.96%) | 1,057,400 |
7 Mar 2018 | USD | 4,135 | 4,215 | 4,125 | 4,185 | 4,185 | +15 (+0.36%) | 777,100 |
6 Mar 2018 | USD | 4,045 | 4,185 | 4,035 | 4,170 | 4,170 | +135 (+3.35%) | 1,169,600 |
5 Mar 2018 | USD | 3,975 | 4,050 | 3,965 | 4,035 | 4,035 | +5 (+0.12%) | 1,009,300 |
2 Mar 2018 | USD | 3,910 | 4,065 | 3,910 | 4,030 | 4,030 | +120 (+3.07%) | 1,937,500 |
1 Mar 2018 | USD | 3,840 | 3,950 | 3,795 | 3,910 | 3,910 | 0.0 (0.0%) | 1,649,200 |
28 Feb 2018 | USD | 3,940 | 3,995 | 3,905 | 3,910 | 3,910 | -25 (-0.64%) | 896,900 |
27 Feb 2018 | USD | 3,905 | 3,945 | 3,905 | 3,935 | 3,935 | +60 (+1.55%) | 408,400 |
26 Feb 2018 | USD | 3,890 | 3,935 | 3,845 | 3,875 | 3,875 | +45 (+1.17%) | 493,200 |
23 Feb 2018 | USD | 3,840 | 3,880 | 3,795 | 3,830 | 3,830 | +60 (+1.59%) | 588,000 |
22 Feb 2018 | USD | 3,740 | 3,790 | 3,730 | 3,770 | 3,770 | +20 (+0.53%) | 781,200 |