Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 9,070 | 9,160 | 9,070 | 9,090 | 9,090 | +10 (+0.11%) | 153,300 |
15 May 2018 | USD | 9,220 | 9,230 | 9,080 | 9,080 | 9,080 | -140 (-1.52%) | 195,600 |
14 May 2018 | USD | 9,400 | 9,400 | 9,190 | 9,220 | 9,220 | -170 (-1.81%) | 194,000 |
11 May 2018 | USD | 9,360 | 9,480 | 9,340 | 9,390 | 9,390 | +30 (+0.32%) | 179,000 |
10 May 2018 | USD | 9,430 | 9,430 | 9,290 | 9,360 | 9,360 | -20 (-0.21%) | 111,700 |
9 May 2018 | USD | 9,410 | 9,490 | 9,350 | 9,380 | 9,380 | +80 (+0.86%) | 184,000 |
8 May 2018 | USD | 9,420 | 9,440 | 9,270 | 9,300 | 9,300 | -90 (-0.96%) | 153,500 |
7 May 2018 | USD | 9,540 | 9,580 | 9,370 | 9,390 | 9,390 | -90 (-0.95%) | 156,100 |
4 May 2018 | USD | 9,480 | 9,480 | 9,480 | 9,480 | 9,480 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 9,480 | 9,480 | 9,480 | 9,480 | 9,480 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 9,400 | 9,480 | 9,310 | 9,480 | 9,480 | +130 (+1.39%) | 193,000 |
1 May 2018 | USD | 9,100 | 9,480 | 9,070 | 9,350 | 9,350 | +180 (+1.96%) | 203,600 |
30 Apr 2018 | USD | 9,170 | 9,170 | 9,170 | 9,170 | 9,170 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 8,970 | 9,290 | 8,960 | 9,170 | 9,170 | +280 (+3.15%) | 363,500 |
26 Apr 2018 | USD | 8,850 | 8,970 | 8,790 | 8,890 | 8,890 | +40 (+0.45%) | 340,900 |
25 Apr 2018 | USD | 8,840 | 8,890 | 8,750 | 8,850 | 8,850 | +50 (+0.57%) | 167,700 |
24 Apr 2018 | USD | 8,790 | 8,840 | 8,730 | 8,800 | 8,800 | +10 (+0.11%) | 195,800 |
23 Apr 2018 | USD | 8,970 | 8,970 | 8,750 | 8,790 | 8,790 | -180 (-2.01%) | 179,600 |
20 Apr 2018 | USD | 8,910 | 9,010 | 8,890 | 8,970 | 8,970 | +30 (+0.34%) | 124,300 |
19 Apr 2018 | USD | 9,190 | 9,190 | 8,910 | 8,940 | 8,940 | -170 (-1.87%) | 171,600 |
18 Apr 2018 | USD | 9,020 | 9,150 | 9,020 | 9,110 | 9,110 | +100 (+1.11%) | 205,600 |
17 Apr 2018 | USD | 8,970 | 9,100 | 8,970 | 9,010 | 9,010 | -10 (-0.11%) | 168,000 |
16 Apr 2018 | USD | 9,000 | 9,120 | 8,990 | 9,020 | 9,020 | +20 (+0.22%) | 169,800 |
13 Apr 2018 | USD | 9,050 | 9,070 | 8,860 | 9,000 | 9,000 | +10 (+0.11%) | 164,300 |
12 Apr 2018 | USD | 8,800 | 9,010 | 8,800 | 8,990 | 8,990 | +190 (+2.16%) | 175,700 |
11 Apr 2018 | USD | 9,000 | 9,010 | 8,710 | 8,800 | 8,800 | -270 (-2.98%) | 197,800 |
10 Apr 2018 | USD | 9,140 | 9,190 | 9,030 | 9,070 | 9,070 | -80 (-0.87%) | 188,400 |
9 Apr 2018 | USD | 9,000 | 9,190 | 8,960 | 9,150 | 9,150 | +160 (+1.78%) | 165,300 |
6 Apr 2018 | USD | 9,070 | 9,130 | 8,980 | 8,990 | 8,990 | +50 (+0.56%) | 378,000 |
5 Apr 2018 | USD | 9,030 | 9,050 | 8,890 | 8,940 | 8,940 | +10 (+0.11%) | 241,500 |