Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2019 | USD | 4,230 | 4,315 | 4,220 | 4,270 | 4,270 | +65 (+1.55%) | 1,085,000 |
10 Apr 2019 | USD | 4,195 | 4,220 | 4,170 | 4,205 | 4,205 | -45 (-1.06%) | 669,400 |
9 Apr 2019 | USD | 4,220 | 4,250 | 4,170 | 4,250 | 4,250 | +30 (+0.71%) | 604,200 |
8 Apr 2019 | USD | 4,285 | 4,290 | 4,195 | 4,220 | 4,220 | -55 (-1.29%) | 622,200 |
5 Apr 2019 | USD | 4,265 | 4,315 | 4,200 | 4,275 | 4,275 | -25 (-0.58%) | 947,900 |
4 Apr 2019 | USD | 4,295 | 4,340 | 4,290 | 4,300 | 4,300 | +5 (+0.12%) | 605,200 |
3 Apr 2019 | USD | 4,230 | 4,325 | 4,210 | 4,295 | 4,295 | +80 (+1.90%) | 784,100 |
2 Apr 2019 | USD | 4,155 | 4,225 | 4,140 | 4,215 | 4,215 | +130 (+3.18%) | 908,500 |
1 Apr 2019 | USD | 4,010 | 4,130 | 3,990 | 4,085 | 4,085 | +130 (+3.29%) | 797,200 |
29 Mar 2019 | USD | 3,945 | 3,975 | 3,900 | 3,955 | 3,955 | +65 (+1.67%) | 631,500 |
28 Mar 2019 | USD | 3,970 | 3,970 | 3,885 | 3,890 | 3,890 | -115 (-2.87%) | 682,600 |
27 Mar 2019 | USD | 4,010 | 4,025 | 3,945 | 4,005 | 4,005 | -100 (-2.44%) | 541,800 |
26 Mar 2019 | USD | 4,050 | 4,110 | 4,025 | 4,105 | 4,105 | +60 (+1.48%) | 777,900 |
25 Mar 2019 | USD | 4,085 | 4,090 | 4,005 | 4,045 | 4,045 | -115 (-2.76%) | 468,500 |
22 Mar 2019 | USD | 4,175 | 4,180 | 4,135 | 4,160 | 4,160 | +15 (+0.36%) | 431,300 |
21 Mar 2019 | USD | 4,145 | 4,145 | 4,145 | 4,145 | 4,145 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 4,120 | 4,165 | 4,105 | 4,145 | 4,145 | +10 (+0.24%) | 586,600 |
19 Mar 2019 | USD | 4,080 | 4,165 | 4,055 | 4,135 | 4,135 | +45 (+1.10%) | 579,800 |
18 Mar 2019 | USD | 4,050 | 4,095 | 4,035 | 4,090 | 4,090 | +20 (+0.49%) | 533,500 |
15 Mar 2019 | USD | 4,045 | 4,110 | 4,030 | 4,070 | 4,070 | +55 (+1.37%) | 817,300 |
14 Mar 2019 | USD | 4,130 | 4,170 | 4,015 | 4,015 | 4,015 | -80 (-1.95%) | 780,100 |
13 Mar 2019 | USD | 4,135 | 4,155 | 4,060 | 4,095 | 4,095 | -65 (-1.56%) | 427,200 |
12 Mar 2019 | USD | 4,120 | 4,195 | 4,100 | 4,160 | 4,160 | +75 (+1.84%) | 550,100 |
11 Mar 2019 | USD | 4,050 | 4,115 | 4,010 | 4,085 | 4,085 | +45 (+1.11%) | 461,600 |
8 Mar 2019 | USD | 4,205 | 4,230 | 4,020 | 4,040 | 4,040 | -230 (-5.39%) | 1,344,900 |
7 Mar 2019 | USD | 4,320 | 4,360 | 4,265 | 4,270 | 4,270 | -105 (-2.40%) | 732,600 |
6 Mar 2019 | USD | 4,395 | 4,405 | 4,340 | 4,375 | 4,375 | +10 (+0.23%) | 602,600 |
5 Mar 2019 | USD | 4,390 | 4,395 | 4,350 | 4,365 | 4,365 | -15 (-0.34%) | 669,400 |
4 Mar 2019 | USD | 4,340 | 4,390 | 4,320 | 4,380 | 4,380 | +90 (+2.10%) | 503,100 |
1 Mar 2019 | USD | 4,335 | 4,355 | 4,290 | 4,290 | 4,290 | -55 (-1.27%) | 570,600 |