Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2018 | USD | 4,326 | 4,326 | 4,326 | 4,326 | 4,326 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 4,279 | 4,329 | 4,279 | 4,326 | 4,326 | +54 (+1.26%) | 1,753,200 |
26 Apr 2018 | USD | 4,271 | 4,278 | 4,243 | 4,272 | 4,272 | +3 (+0.07%) | 1,149,500 |
25 Apr 2018 | USD | 4,208 | 4,280 | 4,198 | 4,269 | 4,269 | +4 (+0.09%) | 980,900 |
24 Apr 2018 | USD | 4,248 | 4,269 | 4,227 | 4,265 | 4,265 | +47 (+1.11%) | 1,055,600 |
23 Apr 2018 | USD | 4,201 | 4,241 | 4,190 | 4,218 | 4,218 | +32 (+0.76%) | 1,114,000 |
20 Apr 2018 | USD | 4,179 | 4,212 | 4,168 | 4,186 | 4,186 | +13 (+0.31%) | 706,300 |
19 Apr 2018 | USD | 4,145 | 4,220 | 4,143 | 4,173 | 4,173 | +56 (+1.36%) | 1,524,700 |
18 Apr 2018 | USD | 4,088 | 4,136 | 4,058 | 4,117 | 4,117 | +16 (+0.39%) | 1,328,200 |
17 Apr 2018 | USD | 4,110 | 4,126 | 4,080 | 4,101 | 4,101 | -15 (-0.36%) | 792,500 |
16 Apr 2018 | USD | 4,093 | 4,132 | 4,083 | 4,116 | 4,116 | +42 (+1.03%) | 1,352,700 |
13 Apr 2018 | USD | 4,061 | 4,111 | 4,054 | 4,074 | 4,074 | +31 (+0.77%) | 1,017,700 |
12 Apr 2018 | USD | 4,075 | 4,078 | 4,037 | 4,043 | 4,043 | -48 (-1.17%) | 854,200 |
11 Apr 2018 | USD | 4,071 | 4,114 | 4,055 | 4,091 | 4,091 | +28 (+0.69%) | 1,069,800 |
10 Apr 2018 | USD | 3,986 | 4,074 | 3,965 | 4,063 | 4,063 | +64 (+1.60%) | 1,603,900 |
9 Apr 2018 | USD | 3,977 | 4,015 | 3,968 | 3,999 | 3,999 | +24 (+0.60%) | 1,015,500 |
6 Apr 2018 | USD | 4,035 | 4,055 | 3,975 | 3,975 | 3,975 | -58 (-1.44%) | 1,607,300 |
5 Apr 2018 | USD | 4,037 | 4,048 | 4,005 | 4,033 | 4,033 | +27 (+0.67%) | 1,116,300 |
4 Apr 2018 | USD | 4,020 | 4,045 | 3,992 | 4,006 | 4,006 | -15 (-0.37%) | 1,044,100 |
3 Apr 2018 | USD | 3,998 | 4,028 | 3,958 | 4,021 | 4,021 | -16 (-0.40%) | 1,157,100 |
2 Apr 2018 | USD | 4,059 | 4,077 | 4,037 | 4,037 | 4,037 | -37 (-0.91%) | 767,000 |
30 Mar 2018 | USD | 4,086 | 4,092 | 4,039 | 4,074 | 4,074 | +15 (+0.37%) | 1,676,400 |
29 Mar 2018 | USD | 4,079 | 4,092 | 4,026 | 4,059 | 4,059 | +26 (+0.64%) | 1,530,400 |
28 Mar 2018 | USD | 3,946 | 4,035 | 3,946 | 4,033 | 4,033 | +18 (+0.45%) | 1,832,300 |
27 Mar 2018 | USD | 3,992 | 4,024 | 3,971 | 4,015 | 4,015 | +50 (+1.26%) | 1,871,100 |
26 Mar 2018 | USD | 3,917 | 3,965 | 3,882 | 3,965 | 3,965 | +32 (+0.81%) | 1,932,800 |
23 Mar 2018 | USD | 4,000 | 4,005 | 3,908 | 3,933 | 3,933 | -136 (-3.34%) | 3,453,800 |
22 Mar 2018 | USD | 4,034 | 4,075 | 4,027 | 4,069 | 4,069 | +44 (+1.09%) | 1,535,400 |
21 Mar 2018 | USD | 4,025 | 4,025 | 4,025 | 4,025 | 4,025 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 4,013 | 4,050 | 4,002 | 4,025 | 4,025 | +3 (+0.07%) | 1,635,300 |