Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 5,930 | 5,960 | 5,850 | 5,910 | 5,910 | -60 (-1.01%) | 750,500 |
8 May 2018 | USD | 5,970 | 6,070 | 5,930 | 5,970 | 5,970 | +10 (+0.17%) | 571,000 |
7 May 2018 | USD | 6,070 | 6,080 | 5,920 | 5,960 | 5,960 | -50 (-0.83%) | 410,500 |
4 May 2018 | USD | 6,010 | 6,010 | 6,010 | 6,010 | 6,010 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 6,010 | 6,010 | 6,010 | 6,010 | 6,010 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 6,250 | 6,250 | 5,990 | 6,010 | 6,010 | -290 (-4.60%) | 910,600 |
1 May 2018 | USD | 6,230 | 6,340 | 6,220 | 6,300 | 6,300 | +360 (+6.06%) | 850,600 |
30 Apr 2018 | USD | 5,940 | 5,940 | 5,940 | 5,940 | 5,940 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 6,010 | 6,080 | 5,770 | 5,940 | 5,940 | -70 (-1.16%) | 1,051,200 |
26 Apr 2018 | USD | 5,980 | 6,050 | 5,960 | 6,010 | 6,010 | +70 (+1.18%) | 476,800 |
25 Apr 2018 | USD | 5,900 | 5,950 | 5,870 | 5,940 | 5,940 | -30 (-0.50%) | 306,300 |
24 Apr 2018 | USD | 5,920 | 5,980 | 5,910 | 5,970 | 5,970 | +80 (+1.36%) | 325,800 |
23 Apr 2018 | USD | 5,900 | 5,960 | 5,870 | 5,890 | 5,890 | +50 (+0.86%) | 364,900 |
20 Apr 2018 | USD | 5,820 | 5,890 | 5,800 | 5,840 | 5,840 | +30 (+0.52%) | 388,600 |
19 Apr 2018 | USD | 5,900 | 5,930 | 5,810 | 5,810 | 5,810 | -80 (-1.36%) | 483,300 |
18 Apr 2018 | USD | 5,850 | 5,960 | 5,820 | 5,890 | 5,890 | 0.0 (0.0%) | 673,600 |
17 Apr 2018 | USD | 5,980 | 5,980 | 5,880 | 5,890 | 5,890 | -130 (-2.16%) | 517,200 |
16 Apr 2018 | USD | 6,000 | 6,050 | 5,930 | 6,020 | 6,020 | +30 (+0.50%) | 546,000 |
13 Apr 2018 | USD | 5,900 | 6,010 | 5,890 | 5,990 | 5,990 | +140 (+2.39%) | 536,900 |
12 Apr 2018 | USD | 5,790 | 5,870 | 5,730 | 5,850 | 5,850 | -30 (-0.51%) | 510,200 |
11 Apr 2018 | USD | 5,860 | 5,900 | 5,810 | 5,880 | 5,880 | +10 (+0.17%) | 352,600 |
10 Apr 2018 | USD | 5,770 | 5,890 | 5,740 | 5,870 | 5,870 | +60 (+1.03%) | 490,500 |
9 Apr 2018 | USD | 5,780 | 5,860 | 5,770 | 5,810 | 5,810 | -10 (-0.17%) | 445,600 |
6 Apr 2018 | USD | 5,890 | 5,920 | 5,810 | 5,820 | 5,820 | -70 (-1.19%) | 459,400 |
5 Apr 2018 | USD | 5,850 | 5,930 | 5,830 | 5,890 | 5,890 | +80 (+1.38%) | 546,100 |
4 Apr 2018 | USD | 5,750 | 5,840 | 5,730 | 5,810 | 5,810 | +90 (+1.57%) | 367,900 |
3 Apr 2018 | USD | 5,690 | 5,760 | 5,660 | 5,720 | 5,720 | -30 (-0.52%) | 284,900 |
2 Apr 2018 | USD | 5,780 | 5,810 | 5,750 | 5,750 | 5,750 | -30 (-0.52%) | 247,300 |
30 Mar 2018 | USD | 5,790 | 5,830 | 5,750 | 5,780 | 5,780 | +40 (+0.70%) | 420,400 |
29 Mar 2018 | USD | 5,820 | 5,850 | 5,670 | 5,740 | 5,740 | 0.0 (0.0%) | 399,600 |