Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | USD | 5,270 | 5,400 | 5,260 | 5,380 | 5,380 | +310 (+6.11%) | 535,600 |
11 May 2018 | USD | 5,050 | 5,090 | 5,030 | 5,070 | 5,070 | +40 (+0.80%) | 165,800 |
10 May 2018 | USD | 5,030 | 5,050 | 5,020 | 5,030 | 5,030 | +30 (+0.60%) | 89,200 |
9 May 2018 | USD | 5,070 | 5,090 | 4,960 | 5,000 | 5,000 | -50 (-0.99%) | 219,400 |
8 May 2018 | USD | 5,050 | 5,070 | 5,000 | 5,050 | 5,050 | 0.0 (0.0%) | 132,900 |
7 May 2018 | USD | 5,100 | 5,100 | 5,040 | 5,050 | 5,050 | -40 (-0.79%) | 62,400 |
4 May 2018 | USD | 5,090 | 5,090 | 5,090 | 5,090 | 5,090 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 5,090 | 5,090 | 5,090 | 5,090 | 5,090 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 5,080 | 5,100 | 5,020 | 5,090 | 5,090 | +30 (+0.59%) | 81,900 |
1 May 2018 | USD | 5,060 | 5,070 | 5,020 | 5,060 | 5,060 | -40 (-0.78%) | 121,800 |
30 Apr 2018 | USD | 5,100 | 5,100 | 5,100 | 5,100 | 5,100 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 5,100 | 5,120 | 5,050 | 5,100 | 5,100 | +10 (+0.20%) | 160,200 |
26 Apr 2018 | USD | 5,090 | 5,150 | 5,080 | 5,090 | 5,090 | +20 (+0.39%) | 188,900 |
25 Apr 2018 | USD | 5,070 | 5,090 | 5,040 | 5,070 | 5,070 | -20 (-0.39%) | 148,000 |
24 Apr 2018 | USD | 5,090 | 5,100 | 5,050 | 5,090 | 5,090 | +50 (+0.99%) | 131,500 |
23 Apr 2018 | USD | 4,940 | 5,060 | 4,940 | 5,040 | 5,040 | +115 (+2.34%) | 256,900 |
20 Apr 2018 | USD | 4,895 | 4,965 | 4,895 | 4,925 | 4,925 | -5 (-0.10%) | 98,200 |
19 Apr 2018 | USD | 4,915 | 4,945 | 4,875 | 4,930 | 4,930 | +30 (+0.61%) | 161,300 |
18 Apr 2018 | USD | 4,855 | 4,915 | 4,845 | 4,900 | 4,900 | +35 (+0.72%) | 156,200 |
17 Apr 2018 | USD | 4,880 | 4,910 | 4,860 | 4,865 | 4,865 | -30 (-0.61%) | 143,400 |
16 Apr 2018 | USD | 4,875 | 4,895 | 4,865 | 4,895 | 4,895 | +10 (+0.20%) | 172,000 |
13 Apr 2018 | USD | 4,905 | 4,920 | 4,860 | 4,885 | 4,885 | -10 (-0.20%) | 238,800 |
12 Apr 2018 | USD | 4,880 | 4,915 | 4,880 | 4,895 | 4,895 | 0.0 (0.0%) | 182,400 |
11 Apr 2018 | USD | 4,945 | 4,950 | 4,880 | 4,895 | 4,895 | -60 (-1.21%) | 188,700 |
10 Apr 2018 | USD | 4,955 | 5,020 | 4,935 | 4,955 | 4,955 | +55 (+1.12%) | 293,500 |
9 Apr 2018 | USD | 4,825 | 4,925 | 4,820 | 4,900 | 4,900 | +85 (+1.77%) | 251,800 |
6 Apr 2018 | USD | 4,865 | 4,890 | 4,810 | 4,815 | 4,815 | -70 (-1.43%) | 281,300 |
5 Apr 2018 | USD | 4,925 | 4,935 | 4,885 | 4,885 | 4,885 | -10 (-0.20%) | 150,200 |
4 Apr 2018 | USD | 4,900 | 4,925 | 4,890 | 4,895 | 4,895 | 0.0 (0.0%) | 173,400 |
3 Apr 2018 | USD | 4,855 | 4,905 | 4,835 | 4,895 | 4,895 | -25 (-0.51%) | 146,900 |