Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2018 | USD | 3,520 | 3,560 | 3,510 | 3,545 | 3,545 | +25 (+0.71%) | 367,700 |
3 Apr 2018 | USD | 3,500 | 3,535 | 3,485 | 3,520 | 3,520 | -15 (-0.42%) | 380,600 |
2 Apr 2018 | USD | 3,560 | 3,585 | 3,535 | 3,535 | 3,535 | -30 (-0.84%) | 224,600 |
30 Mar 2018 | USD | 3,565 | 3,585 | 3,530 | 3,565 | 3,565 | +35 (+0.99%) | 251,000 |
29 Mar 2018 | USD | 3,585 | 3,595 | 3,495 | 3,530 | 3,530 | 0.0 (0.0%) | 280,200 |
28 Mar 2018 | USD | 3,505 | 3,535 | 3,475 | 3,530 | 3,530 | -20 (-0.56%) | 383,600 |
27 Mar 2018 | USD | 3,460 | 3,550 | 3,455 | 3,550 | 3,550 | +90 (+2.60%) | 496,600 |
26 Mar 2018 | USD | 3,405 | 3,460 | 3,360 | 3,460 | 3,460 | +10 (+0.29%) | 580,100 |
23 Mar 2018 | USD | 3,515 | 3,520 | 3,440 | 3,450 | 3,450 | -155 (-4.30%) | 479,000 |
22 Mar 2018 | USD | 3,630 | 3,660 | 3,565 | 3,605 | 3,605 | -55 (-1.50%) | 548,100 |
21 Mar 2018 | USD | 3,660 | 3,660 | 3,660 | 3,660 | 3,660 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 3,620 | 3,660 | 3,610 | 3,660 | 3,660 | +5 (+0.14%) | 247,500 |
19 Mar 2018 | USD | 3,675 | 3,705 | 3,635 | 3,655 | 3,655 | -70 (-1.88%) | 393,600 |
16 Mar 2018 | USD | 3,755 | 3,785 | 3,705 | 3,725 | 3,725 | -5 (-0.13%) | 303,000 |
15 Mar 2018 | USD | 3,725 | 3,755 | 3,670 | 3,730 | 3,730 | -10 (-0.27%) | 421,200 |
14 Mar 2018 | USD | 3,700 | 3,780 | 3,690 | 3,740 | 3,740 | +5 (+0.13%) | 317,500 |
13 Mar 2018 | USD | 3,700 | 3,745 | 3,670 | 3,735 | 3,735 | +5 (+0.13%) | 543,500 |
12 Mar 2018 | USD | 3,700 | 3,740 | 3,680 | 3,730 | 3,730 | +90 (+2.47%) | 356,000 |
9 Mar 2018 | USD | 3,615 | 3,675 | 3,595 | 3,640 | 3,640 | +30 (+0.83%) | 446,500 |
8 Mar 2018 | USD | 3,645 | 3,655 | 3,585 | 3,610 | 3,610 | 0.0 (0.0%) | 346,700 |
7 Mar 2018 | USD | 3,630 | 3,650 | 3,595 | 3,610 | 3,610 | -45 (-1.23%) | 379,600 |
6 Mar 2018 | USD | 3,665 | 3,705 | 3,645 | 3,655 | 3,655 | +40 (+1.11%) | 337,700 |
5 Mar 2018 | USD | 3,625 | 3,645 | 3,590 | 3,615 | 3,615 | -65 (-1.77%) | 411,300 |
2 Mar 2018 | USD | 3,675 | 3,720 | 3,655 | 3,680 | 3,680 | -55 (-1.47%) | 539,600 |
1 Mar 2018 | USD | 3,810 | 3,810 | 3,715 | 3,735 | 3,735 | -130 (-3.36%) | 513,900 |
28 Feb 2018 | USD | 3,925 | 3,940 | 3,865 | 3,865 | 3,865 | -65 (-1.65%) | 457,100 |
27 Feb 2018 | USD | 3,990 | 4,000 | 3,900 | 3,930 | 3,930 | -55 (-1.38%) | 523,900 |
26 Feb 2018 | USD | 3,990 | 4,015 | 3,940 | 3,985 | 3,985 | +45 (+1.14%) | 416,400 |
23 Feb 2018 | USD | 3,895 | 3,945 | 3,875 | 3,940 | 3,940 | +115 (+3.01%) | 326,800 |
22 Feb 2018 | USD | 3,855 | 3,855 | 3,815 | 3,825 | 3,825 | -70 (-1.80%) | 372,800 |