Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2017 | USD | 5,220 | 5,310 | 5,190 | 5,290 | 5,290 | +120 (+2.32%) | 732,900 |
25 Apr 2017 | USD | 5,120 | 5,220 | 5,100 | 5,170 | 5,170 | +50 (+0.98%) | 775,200 |
24 Apr 2017 | USD | 5,200 | 5,210 | 5,100 | 5,120 | 5,120 | +30 (+0.59%) | 562,300 |
21 Apr 2017 | USD | 5,140 | 5,190 | 5,050 | 5,090 | 5,090 | +105 (+2.11%) | 1,091,100 |
20 Apr 2017 | USD | 4,960 | 5,050 | 4,960 | 4,985 | 4,985 | +70 (+1.42%) | 1,041,700 |
19 Apr 2017 | USD | 4,900 | 4,930 | 4,865 | 4,915 | 4,915 | -45 (-0.91%) | 1,307,500 |
18 Apr 2017 | USD | 5,010 | 5,040 | 4,950 | 4,960 | 4,960 | -5 (-0.10%) | 617,400 |
17 Apr 2017 | USD | 4,980 | 5,010 | 4,915 | 4,965 | 4,965 | -65 (-1.29%) | 784,000 |
14 Apr 2017 | USD | 4,990 | 5,060 | 4,970 | 5,030 | 5,030 | -10 (-0.20%) | 555,100 |
13 Apr 2017 | USD | 4,990 | 5,040 | 4,945 | 5,040 | 5,040 | -50 (-0.98%) | 1,223,600 |
12 Apr 2017 | USD | 5,150 | 5,160 | 5,070 | 5,090 | 5,090 | -100 (-1.93%) | 706,900 |
11 Apr 2017 | USD | 5,140 | 5,210 | 5,130 | 5,190 | 5,190 | -20 (-0.38%) | 679,500 |
10 Apr 2017 | USD | 5,210 | 5,250 | 5,190 | 5,210 | 5,210 | +60 (+1.17%) | 718,600 |
7 Apr 2017 | USD | 5,170 | 5,220 | 5,100 | 5,150 | 5,150 | -30 (-0.58%) | 1,109,600 |
6 Apr 2017 | USD | 5,250 | 5,280 | 5,150 | 5,180 | 5,180 | -40 (-0.77%) | 980,600 |
5 Apr 2017 | USD | 5,310 | 5,320 | 5,160 | 5,220 | 5,220 | -100 (-1.88%) | 1,169,900 |
4 Apr 2017 | USD | 5,360 | 5,380 | 5,290 | 5,320 | 5,320 | -120 (-2.21%) | 1,027,900 |
3 Apr 2017 | USD | 5,490 | 5,500 | 5,410 | 5,440 | 5,440 | -30 (-0.55%) | 846,100 |
31 Mar 2017 | USD | 5,520 | 5,540 | 5,470 | 5,470 | 5,470 | 0.0 (0.0%) | 1,014,500 |
30 Mar 2017 | USD | 5,530 | 5,540 | 5,460 | 5,470 | 5,470 | -70 (-1.26%) | 533,400 |
29 Mar 2017 | USD | 5,550 | 5,590 | 5,520 | 5,540 | 5,540 | 0.0 (0.0%) | 866,000 |
28 Mar 2017 | USD | 5,500 | 5,540 | 5,430 | 5,540 | 5,540 | +110 (+2.03%) | 746,400 |
27 Mar 2017 | USD | 5,410 | 5,450 | 5,390 | 5,430 | 5,430 | -60 (-1.09%) | 628,300 |
24 Mar 2017 | USD | 5,420 | 5,520 | 5,410 | 5,490 | 5,490 | +90 (+1.67%) | 666,900 |
23 Mar 2017 | USD | 5,370 | 5,420 | 5,340 | 5,400 | 5,400 | 0.0 (0.0%) | 897,400 |
22 Mar 2017 | USD | 5,400 | 5,480 | 5,380 | 5,400 | 5,400 | -180 (-3.23%) | 1,116,100 |
21 Mar 2017 | USD | 5,600 | 5,630 | 5,500 | 5,580 | 5,580 | -130 (-2.28%) | 1,340,700 |
20 Mar 2017 | USD | 5,710 | 5,710 | 5,710 | 5,710 | 5,710 | 0.0 (0.0%) | 0 |
17 Mar 2017 | USD | 5,820 | 5,890 | 5,650 | 5,710 | 5,710 | -170 (-2.89%) | 1,618,700 |
16 Mar 2017 | USD | 5,820 | 5,880 | 5,790 | 5,880 | 5,880 | 0.0 (0.0%) | 565,000 |