Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2018 | USD | 8,950 | 8,960 | 8,860 | 8,930 | 8,930 | +20 (+0.22%) | 348,500 |
3 Apr 2018 | USD | 8,830 | 8,950 | 8,810 | 8,910 | 8,910 | +20 (+0.22%) | 238,000 |
2 Apr 2018 | USD | 8,860 | 8,940 | 8,860 | 8,890 | 8,890 | +40 (+0.45%) | 182,200 |
30 Mar 2018 | USD | 8,930 | 8,960 | 8,780 | 8,850 | 8,850 | +20 (+0.23%) | 185,300 |
29 Mar 2018 | USD | 8,850 | 8,940 | 8,780 | 8,830 | 8,830 | -20 (-0.23%) | 365,200 |
28 Mar 2018 | USD | 8,890 | 8,950 | 8,780 | 8,850 | 8,850 | -100 (-1.12%) | 251,800 |
27 Mar 2018 | USD | 8,990 | 9,000 | 8,860 | 8,950 | 8,950 | +250 (+2.87%) | 302,100 |
26 Mar 2018 | USD | 8,590 | 8,700 | 8,560 | 8,700 | 8,700 | +30 (+0.35%) | 282,500 |
23 Mar 2018 | USD | 8,710 | 8,810 | 8,640 | 8,670 | 8,670 | -330 (-3.67%) | 349,300 |
22 Mar 2018 | USD | 9,000 | 9,060 | 8,970 | 9,000 | 9,000 | -80 (-0.88%) | 345,700 |
21 Mar 2018 | USD | 9,080 | 9,080 | 9,080 | 9,080 | 9,080 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 9,020 | 9,100 | 8,880 | 9,080 | 9,080 | -240 (-2.58%) | 250,900 |
19 Mar 2018 | USD | 9,490 | 9,490 | 9,190 | 9,320 | 9,320 | -190 (-2.00%) | 153,400 |
16 Mar 2018 | USD | 9,480 | 9,520 | 9,330 | 9,510 | 9,510 | +60 (+0.63%) | 353,900 |
15 Mar 2018 | USD | 9,210 | 9,460 | 9,180 | 9,450 | 9,450 | +250 (+2.72%) | 143,500 |
14 Mar 2018 | USD | 9,120 | 9,220 | 9,030 | 9,200 | 9,200 | +80 (+0.88%) | 135,000 |
13 Mar 2018 | USD | 8,920 | 9,130 | 8,910 | 9,120 | 9,120 | +90 (+1.00%) | 97,700 |
12 Mar 2018 | USD | 9,080 | 9,080 | 8,940 | 9,030 | 9,030 | +130 (+1.46%) | 103,400 |
9 Mar 2018 | USD | 9,000 | 9,010 | 8,860 | 8,900 | 8,900 | -20 (-0.22%) | 269,200 |
8 Mar 2018 | USD | 9,000 | 9,010 | 8,840 | 8,920 | 8,920 | -20 (-0.22%) | 142,700 |
7 Mar 2018 | USD | 8,890 | 9,010 | 8,830 | 8,940 | 8,940 | -50 (-0.56%) | 151,600 |
6 Mar 2018 | USD | 8,780 | 9,030 | 8,780 | 8,990 | 8,990 | +310 (+3.57%) | 243,800 |
5 Mar 2018 | USD | 8,570 | 8,720 | 8,570 | 8,680 | 8,680 | +70 (+0.81%) | 168,400 |
2 Mar 2018 | USD | 8,540 | 8,660 | 8,520 | 8,610 | 8,610 | -140 (-1.60%) | 92,700 |
1 Mar 2018 | USD | 8,840 | 8,880 | 8,730 | 8,750 | 8,750 | -190 (-2.13%) | 161,300 |
28 Feb 2018 | USD | 8,860 | 9,020 | 8,860 | 8,940 | 8,940 | +70 (+0.79%) | 216,500 |
27 Feb 2018 | USD | 8,840 | 8,890 | 8,730 | 8,870 | 8,870 | +180 (+2.07%) | 144,000 |
26 Feb 2018 | USD | 8,740 | 8,740 | 8,580 | 8,690 | 8,690 | +50 (+0.58%) | 89,600 |
23 Feb 2018 | USD | 8,500 | 8,650 | 8,500 | 8,640 | 8,640 | +30 (+0.35%) | 93,600 |
22 Feb 2018 | USD | 8,550 | 8,640 | 8,520 | 8,610 | 8,610 | -50 (-0.58%) | 109,200 |