Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2019 | USD | 3,410 | 3,435 | 3,325 | 3,325 | 3,325 | -95 (-2.78%) | 297,400 |
17 Apr 2019 | USD | 3,420 | 3,450 | 3,405 | 3,420 | 3,420 | -5 (-0.15%) | 230,800 |
16 Apr 2019 | USD | 3,460 | 3,475 | 3,425 | 3,425 | 3,425 | -55 (-1.58%) | 253,500 |
15 Apr 2019 | USD | 3,530 | 3,545 | 3,480 | 3,480 | 3,480 | +70 (+2.05%) | 321,200 |
12 Apr 2019 | USD | 3,410 | 3,420 | 3,385 | 3,410 | 3,410 | -15 (-0.44%) | 226,000 |
11 Apr 2019 | USD | 3,435 | 3,450 | 3,415 | 3,425 | 3,425 | -10 (-0.29%) | 162,600 |
10 Apr 2019 | USD | 3,430 | 3,455 | 3,415 | 3,435 | 3,435 | -35 (-1.01%) | 192,300 |
9 Apr 2019 | USD | 3,475 | 3,495 | 3,455 | 3,470 | 3,470 | -25 (-0.72%) | 209,000 |
8 Apr 2019 | USD | 3,515 | 3,520 | 3,480 | 3,495 | 3,495 | -20 (-0.57%) | 231,700 |
5 Apr 2019 | USD | 3,480 | 3,525 | 3,470 | 3,515 | 3,515 | +65 (+1.88%) | 259,000 |
4 Apr 2019 | USD | 3,435 | 3,475 | 3,425 | 3,450 | 3,450 | +15 (+0.44%) | 202,800 |
3 Apr 2019 | USD | 3,395 | 3,440 | 3,395 | 3,435 | 3,435 | +45 (+1.33%) | 212,900 |
2 Apr 2019 | USD | 3,440 | 3,440 | 3,385 | 3,390 | 3,390 | +20 (+0.59%) | 312,800 |
1 Apr 2019 | USD | 3,300 | 3,375 | 3,285 | 3,370 | 3,370 | +135 (+4.17%) | 395,000 |
29 Mar 2019 | USD | 3,275 | 3,295 | 3,225 | 3,235 | 3,235 | -25 (-0.77%) | 255,800 |
28 Mar 2019 | USD | 3,295 | 3,300 | 3,255 | 3,260 | 3,260 | -70 (-2.10%) | 295,800 |
27 Mar 2019 | USD | 3,280 | 3,335 | 3,270 | 3,330 | 3,330 | +45 (+1.37%) | 387,000 |
26 Mar 2019 | USD | 3,235 | 3,290 | 3,210 | 3,285 | 3,285 | +65 (+2.02%) | 519,100 |
25 Mar 2019 | USD | 3,275 | 3,275 | 3,170 | 3,220 | 3,220 | -125 (-3.74%) | 590,000 |
22 Mar 2019 | USD | 3,355 | 3,355 | 3,310 | 3,345 | 3,345 | +10 (+0.30%) | 357,500 |
21 Mar 2019 | USD | 3,335 | 3,335 | 3,335 | 3,335 | 3,335 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 3,335 | 3,345 | 3,320 | 3,335 | 3,335 | -20 (-0.60%) | 319,900 |
19 Mar 2019 | USD | 3,395 | 3,395 | 3,350 | 3,355 | 3,355 | -35 (-1.03%) | 172,500 |
18 Mar 2019 | USD | 3,395 | 3,395 | 3,350 | 3,390 | 3,390 | +35 (+1.04%) | 237,400 |
15 Mar 2019 | USD | 3,350 | 3,375 | 3,330 | 3,355 | 3,355 | +20 (+0.60%) | 379,100 |
14 Mar 2019 | USD | 3,405 | 3,410 | 3,330 | 3,335 | 3,335 | -75 (-2.20%) | 356,100 |
13 Mar 2019 | USD | 3,430 | 3,455 | 3,395 | 3,410 | 3,410 | -70 (-2.01%) | 320,000 |
12 Mar 2019 | USD | 3,500 | 3,515 | 3,470 | 3,480 | 3,480 | +30 (+0.87%) | 345,400 |
11 Mar 2019 | USD | 3,435 | 3,460 | 3,415 | 3,450 | 3,450 | +5 (+0.15%) | 276,000 |
8 Mar 2019 | USD | 3,530 | 3,535 | 3,435 | 3,445 | 3,445 | -110 (-3.09%) | 378,900 |