Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | USD | 5,177 | 5,195 | 5,065 | 5,170 | 5,170 | -2 (-0.04%) | 2,400,600 |
18 Apr 2019 | USD | 5,073 | 5,206 | 5,058 | 5,172 | 5,172 | +156 (+3.11%) | 3,645,300 |
17 Apr 2019 | USD | 4,861 | 5,045 | 4,818 | 5,016 | 5,016 | +195 (+4.04%) | 3,904,100 |
16 Apr 2019 | USD | 4,764 | 4,867 | 4,746 | 4,821 | 4,821 | -13 (-0.27%) | 2,292,300 |
15 Apr 2019 | USD | 4,529 | 4,842 | 4,521 | 4,834 | 4,834 | -115 (-2.32%) | 6,681,500 |
12 Apr 2019 | USD | 4,968 | 4,970 | 4,884 | 4,949 | 4,949 | -33 (-0.66%) | 1,836,200 |
11 Apr 2019 | USD | 4,950 | 4,990 | 4,942 | 4,982 | 4,982 | +20 (+0.40%) | 1,105,400 |
10 Apr 2019 | USD | 4,951 | 4,973 | 4,943 | 4,962 | 4,962 | -39 (-0.78%) | 817,300 |
9 Apr 2019 | USD | 4,996 | 5,030 | 4,970 | 5,001 | 5,001 | +5 (+0.10%) | 1,022,200 |
8 Apr 2019 | USD | 5,020 | 5,022 | 4,947 | 4,996 | 4,996 | -27 (-0.54%) | 1,599,100 |
5 Apr 2019 | USD | 5,080 | 5,084 | 5,006 | 5,023 | 5,023 | -49 (-0.97%) | 1,831,000 |
4 Apr 2019 | USD | 4,946 | 5,077 | 4,930 | 5,072 | 5,072 | +139 (+2.82%) | 2,737,800 |
3 Apr 2019 | USD | 4,910 | 4,957 | 4,853 | 4,933 | 4,933 | -14 (-0.28%) | 2,533,700 |
2 Apr 2019 | USD | 4,961 | 4,988 | 4,938 | 4,947 | 4,947 | +29 (+0.59%) | 1,768,300 |
1 Apr 2019 | USD | 4,922 | 4,949 | 4,909 | 4,918 | 4,918 | +20 (+0.41%) | 1,855,400 |
29 Mar 2019 | USD | 5,005 | 5,024 | 4,886 | 4,898 | 4,898 | -42 (-0.85%) | 1,770,500 |
28 Mar 2019 | USD | 4,996 | 5,014 | 4,939 | 4,940 | 4,940 | -85 (-1.69%) | 1,574,000 |
27 Mar 2019 | USD | 5,021 | 5,052 | 4,981 | 5,025 | 5,025 | -38 (-0.75%) | 1,978,600 |
26 Mar 2019 | USD | 5,035 | 5,069 | 5,020 | 5,063 | 5,063 | +85 (+1.71%) | 2,000,400 |
25 Mar 2019 | USD | 4,989 | 5,004 | 4,942 | 4,978 | 4,978 | -102 (-2.01%) | 1,731,500 |
22 Mar 2019 | USD | 4,979 | 5,090 | 4,961 | 5,080 | 5,080 | +171 (+3.48%) | 3,294,800 |
21 Mar 2019 | USD | 4,909 | 4,909 | 4,909 | 4,909 | 4,909 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 4,925 | 4,966 | 4,902 | 4,909 | 4,909 | -95 (-1.90%) | 3,179,200 |
19 Mar 2019 | USD | 5,043 | 5,062 | 5,002 | 5,004 | 5,004 | -92 (-1.81%) | 2,081,500 |
18 Mar 2019 | USD | 5,160 | 5,177 | 5,093 | 5,096 | 5,096 | -62 (-1.20%) | 1,489,700 |
15 Mar 2019 | USD | 5,109 | 5,183 | 5,104 | 5,158 | 5,158 | +61 (+1.20%) | 2,211,300 |
14 Mar 2019 | USD | 5,152 | 5,187 | 5,086 | 5,097 | 5,097 | -26 (-0.51%) | 1,481,100 |
13 Mar 2019 | USD | 5,132 | 5,203 | 5,090 | 5,123 | 5,123 | -64 (-1.23%) | 2,118,900 |
12 Mar 2019 | USD | 5,244 | 5,246 | 5,168 | 5,187 | 5,187 | -52 (-0.99%) | 2,700,400 |
11 Mar 2019 | USD | 5,173 | 5,244 | 5,171 | 5,239 | 5,239 | +31 (+0.60%) | 1,245,800 |