Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 3,795 | 3,875 | 3,760 | 3,860 | 3,860 | +100 (+2.66%) | 695,100 |
15 May 2018 | USD | 3,760 | 3,830 | 3,735 | 3,760 | 3,760 | 0.0 (0.0%) | 649,600 |
14 May 2018 | USD | 3,745 | 3,770 | 3,725 | 3,760 | 3,760 | +60 (+1.62%) | 429,100 |
11 May 2018 | USD | 3,685 | 3,725 | 3,680 | 3,700 | 3,700 | +15 (+0.41%) | 247,700 |
10 May 2018 | USD | 3,675 | 3,700 | 3,645 | 3,685 | 3,685 | +40 (+1.10%) | 233,700 |
9 May 2018 | USD | 3,680 | 3,680 | 3,620 | 3,645 | 3,645 | -10 (-0.27%) | 309,900 |
8 May 2018 | USD | 3,690 | 3,740 | 3,645 | 3,655 | 3,655 | -40 (-1.08%) | 383,700 |
7 May 2018 | USD | 3,725 | 3,735 | 3,680 | 3,695 | 3,695 | -15 (-0.40%) | 348,500 |
4 May 2018 | USD | 3,710 | 3,710 | 3,710 | 3,710 | 3,710 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 3,710 | 3,710 | 3,710 | 3,710 | 3,710 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 3,725 | 3,735 | 3,695 | 3,710 | 3,710 | +5 (+0.13%) | 232,000 |
1 May 2018 | USD | 3,725 | 3,730 | 3,665 | 3,705 | 3,705 | -15 (-0.40%) | 219,100 |
30 Apr 2018 | USD | 3,720 | 3,720 | 3,720 | 3,720 | 3,720 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 3,740 | 3,740 | 3,690 | 3,720 | 3,720 | -5 (-0.13%) | 253,800 |
26 Apr 2018 | USD | 3,750 | 3,750 | 3,705 | 3,725 | 3,725 | +5 (+0.13%) | 277,000 |
25 Apr 2018 | USD | 3,730 | 3,735 | 3,685 | 3,720 | 3,720 | -45 (-1.20%) | 389,700 |
24 Apr 2018 | USD | 3,785 | 3,785 | 3,730 | 3,765 | 3,765 | +5 (+0.13%) | 266,900 |
23 Apr 2018 | USD | 3,765 | 3,770 | 3,745 | 3,760 | 3,760 | +15 (+0.40%) | 206,100 |
20 Apr 2018 | USD | 3,735 | 3,765 | 3,720 | 3,745 | 3,745 | -45 (-1.19%) | 267,800 |
19 Apr 2018 | USD | 3,700 | 3,810 | 3,700 | 3,790 | 3,790 | +55 (+1.47%) | 429,300 |
18 Apr 2018 | USD | 3,700 | 3,745 | 3,680 | 3,735 | 3,735 | +60 (+1.63%) | 236,500 |
17 Apr 2018 | USD | 3,710 | 3,725 | 3,670 | 3,675 | 3,675 | -20 (-0.54%) | 248,900 |
16 Apr 2018 | USD | 3,720 | 3,725 | 3,660 | 3,695 | 3,695 | +15 (+0.41%) | 286,800 |
13 Apr 2018 | USD | 3,630 | 3,700 | 3,630 | 3,680 | 3,680 | +90 (+2.51%) | 318,200 |
12 Apr 2018 | USD | 3,650 | 3,650 | 3,585 | 3,590 | 3,590 | -60 (-1.64%) | 304,000 |
11 Apr 2018 | USD | 3,650 | 3,685 | 3,650 | 3,650 | 3,650 | +10 (+0.27%) | 311,400 |
10 Apr 2018 | USD | 3,585 | 3,655 | 3,575 | 3,640 | 3,640 | +50 (+1.39%) | 293,800 |
9 Apr 2018 | USD | 3,605 | 3,645 | 3,580 | 3,590 | 3,590 | 0.0 (0.0%) | 464,700 |
6 Apr 2018 | USD | 3,590 | 3,625 | 3,575 | 3,590 | 3,590 | -15 (-0.42%) | 506,700 |
5 Apr 2018 | USD | 3,595 | 3,635 | 3,590 | 3,605 | 3,605 | +60 (+1.69%) | 494,900 |