Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2018 | USD | 2,569 | 2,587 | 2,554 | 2,571 | 2,571 | +10 (+0.39%) | 92,100 |
25 Apr 2018 | USD | 2,565 | 2,586 | 2,552 | 2,561 | 2,561 | -19 (-0.74%) | 63,400 |
24 Apr 2018 | USD | 2,574 | 2,591 | 2,559 | 2,580 | 2,580 | +15 (+0.58%) | 86,400 |
23 Apr 2018 | USD | 2,575 | 2,584 | 2,531 | 2,565 | 2,565 | +4 (+0.16%) | 64,600 |
20 Apr 2018 | USD | 2,516 | 2,587 | 2,516 | 2,561 | 2,561 | +56 (+2.24%) | 146,400 |
19 Apr 2018 | USD | 2,600 | 2,600 | 2,503 | 2,505 | 2,505 | -106 (-4.06%) | 193,900 |
18 Apr 2018 | USD | 2,599 | 2,640 | 2,592 | 2,611 | 2,611 | +29 (+1.12%) | 125,100 |
17 Apr 2018 | USD | 2,607 | 2,629 | 2,555 | 2,582 | 2,582 | -45 (-1.71%) | 123,700 |
16 Apr 2018 | USD | 2,618 | 2,678 | 2,603 | 2,627 | 2,627 | +9 (+0.34%) | 160,800 |
13 Apr 2018 | USD | 2,685 | 2,699 | 2,590 | 2,618 | 2,618 | -62 (-2.31%) | 168,700 |
12 Apr 2018 | USD | 2,658 | 2,727 | 2,638 | 2,680 | 2,680 | +21 (+0.79%) | 191,100 |
11 Apr 2018 | USD | 2,692 | 2,693 | 2,621 | 2,659 | 2,659 | -28 (-1.04%) | 200,700 |
10 Apr 2018 | USD | 2,710 | 2,740 | 2,677 | 2,687 | 2,687 | -23 (-0.85%) | 116,500 |
9 Apr 2018 | USD | 2,678 | 2,730 | 2,651 | 2,710 | 2,710 | +15 (+0.56%) | 155,500 |
6 Apr 2018 | USD | 2,734 | 2,734 | 2,669 | 2,695 | 2,695 | -13 (-0.48%) | 174,800 |
5 Apr 2018 | USD | 2,730 | 2,748 | 2,702 | 2,708 | 2,708 | -22 (-0.81%) | 184,600 |
4 Apr 2018 | USD | 2,750 | 2,757 | 2,706 | 2,730 | 2,730 | -32 (-1.16%) | 207,300 |
3 Apr 2018 | USD | 2,563 | 2,774 | 2,560 | 2,762 | 2,762 | +186 (+7.22%) | 557,800 |
2 Apr 2018 | USD | 2,599 | 2,625 | 2,575 | 2,576 | 2,576 | -16 (-0.62%) | 102,600 |
30 Mar 2018 | USD | 2,600 | 2,614 | 2,548 | 2,592 | 2,592 | +34 (+1.33%) | 254,100 |
29 Mar 2018 | USD | 2,500 | 2,567 | 2,496 | 2,558 | 2,558 | +86 (+3.48%) | 328,000 |
28 Mar 2018 | USD | 2,417 | 2,503 | 2,417 | 2,472 | 2,472 | +2 (+0.08%) | 155,000 |
27 Mar 2018 | USD | 2,391 | 2,474 | 2,385 | 2,470 | 2,470 | +107 (+4.53%) | 287,700 |
26 Mar 2018 | USD | 2,361 | 2,383 | 2,264 | 2,363 | 2,363 | -10 (-0.42%) | 314,300 |
23 Mar 2018 | USD | 2,400 | 2,428 | 2,340 | 2,373 | 2,373 | -167 (-6.57%) | 451,000 |
22 Mar 2018 | USD | 2,467 | 2,575 | 2,461 | 2,540 | 2,540 | +101 (+4.14%) | 476,800 |
21 Mar 2018 | USD | 2,439 | 2,439 | 2,439 | 2,439 | 2,439 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 2,328 | 2,450 | 2,317 | 2,439 | 2,439 | +107 (+4.59%) | 328,800 |
19 Mar 2018 | USD | 2,357 | 2,377 | 2,301 | 2,332 | 2,332 | -42 (-1.77%) | 160,000 |
16 Mar 2018 | USD | 2,375 | 2,392 | 2,345 | 2,374 | 2,374 | +7 (+0.30%) | 122,800 |