Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2018 | USD | 4,940 | 4,960 | 4,915 | 4,920 | 4,920 | -35 (-0.71%) | 137,200 |
30 Mar 2018 | USD | 4,970 | 4,970 | 4,910 | 4,955 | 4,955 | 0.0 (0.0%) | 197,100 |
29 Mar 2018 | USD | 4,970 | 4,970 | 4,890 | 4,955 | 4,955 | +20 (+0.41%) | 264,200 |
28 Mar 2018 | USD | 4,860 | 4,935 | 4,850 | 4,935 | 4,935 | -25 (-0.50%) | 251,700 |
27 Mar 2018 | USD | 4,900 | 4,960 | 4,875 | 4,960 | 4,960 | +110 (+2.27%) | 279,200 |
26 Mar 2018 | USD | 4,880 | 4,880 | 4,765 | 4,850 | 4,850 | +40 (+0.83%) | 336,300 |
23 Mar 2018 | USD | 4,815 | 4,845 | 4,775 | 4,810 | 4,810 | -125 (-2.53%) | 294,100 |
22 Mar 2018 | USD | 4,935 | 4,965 | 4,890 | 4,935 | 4,935 | +30 (+0.61%) | 177,900 |
21 Mar 2018 | USD | 4,905 | 4,905 | 4,905 | 4,905 | 4,905 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 4,945 | 4,960 | 4,875 | 4,905 | 4,905 | -115 (-2.29%) | 287,600 |
19 Mar 2018 | USD | 5,030 | 5,060 | 4,965 | 5,020 | 5,020 | -70 (-1.38%) | 139,000 |
16 Mar 2018 | USD | 5,130 | 5,140 | 5,040 | 5,090 | 5,090 | +30 (+0.59%) | 253,400 |
15 Mar 2018 | USD | 4,990 | 5,090 | 4,960 | 5,060 | 5,060 | +40 (+0.80%) | 265,000 |
14 Mar 2018 | USD | 4,940 | 5,050 | 4,905 | 5,020 | 5,020 | +70 (+1.41%) | 243,200 |
13 Mar 2018 | USD | 4,870 | 4,955 | 4,855 | 4,950 | 4,950 | +70 (+1.43%) | 206,400 |
12 Mar 2018 | USD | 4,840 | 4,890 | 4,825 | 4,880 | 4,880 | +110 (+2.31%) | 198,800 |
9 Mar 2018 | USD | 4,745 | 4,835 | 4,720 | 4,770 | 4,770 | +90 (+1.92%) | 247,700 |
8 Mar 2018 | USD | 4,755 | 4,755 | 4,655 | 4,680 | 4,680 | -40 (-0.85%) | 154,500 |
7 Mar 2018 | USD | 4,690 | 4,745 | 4,685 | 4,720 | 4,720 | +5 (+0.11%) | 161,900 |
6 Mar 2018 | USD | 4,685 | 4,760 | 4,685 | 4,715 | 4,715 | +90 (+1.95%) | 206,000 |
5 Mar 2018 | USD | 4,645 | 4,690 | 4,625 | 4,625 | 4,625 | -30 (-0.64%) | 252,300 |
2 Mar 2018 | USD | 4,750 | 4,775 | 4,630 | 4,655 | 4,655 | -25 (-0.53%) | 297,900 |
1 Mar 2018 | USD | 4,705 | 4,720 | 4,660 | 4,680 | 4,680 | -80 (-1.68%) | 123,800 |
28 Feb 2018 | USD | 4,815 | 4,850 | 4,760 | 4,760 | 4,760 | -90 (-1.86%) | 182,100 |
27 Feb 2018 | USD | 4,820 | 4,860 | 4,795 | 4,850 | 4,850 | +80 (+1.68%) | 145,700 |
26 Feb 2018 | USD | 4,795 | 4,795 | 4,715 | 4,770 | 4,770 | +40 (+0.85%) | 147,800 |
23 Feb 2018 | USD | 4,730 | 4,735 | 4,700 | 4,730 | 4,730 | +30 (+0.64%) | 101,300 |
22 Feb 2018 | USD | 4,725 | 4,730 | 4,680 | 4,700 | 4,700 | -20 (-0.42%) | 156,700 |
21 Feb 2018 | USD | 4,735 | 4,770 | 4,695 | 4,720 | 4,720 | +5 (+0.11%) | 155,600 |
20 Feb 2018 | USD | 4,740 | 4,740 | 4,675 | 4,715 | 4,715 | -50 (-1.05%) | 174,500 |