Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | USD | 6,226 | 6,259 | 6,180 | 6,195 | 6,195 | +21 (+0.34%) | 1,441,700 |
16 May 2018 | USD | 6,244 | 6,257 | 6,169 | 6,174 | 6,174 | -104 (-1.66%) | 1,608,200 |
15 May 2018 | USD | 6,213 | 6,350 | 6,211 | 6,278 | 6,278 | +148 (+2.41%) | 3,134,900 |
14 May 2018 | USD | 6,103 | 6,169 | 6,093 | 6,130 | 6,130 | -13 (-0.21%) | 1,849,100 |
11 May 2018 | USD | 6,138 | 6,188 | 5,834 | 6,143 | 6,143 | +505 (+8.96%) | 5,356,600 |
10 May 2018 | USD | 5,726 | 5,735 | 5,618 | 5,638 | 5,638 | -83 (-1.45%) | 2,359,300 |
9 May 2018 | USD | 5,791 | 5,829 | 5,701 | 5,721 | 5,721 | -108 (-1.85%) | 1,824,300 |
8 May 2018 | USD | 5,831 | 5,844 | 5,766 | 5,829 | 5,829 | -4 (-0.07%) | 1,401,700 |
7 May 2018 | USD | 5,890 | 5,890 | 5,820 | 5,833 | 5,833 | -42 (-0.71%) | 1,447,100 |
4 May 2018 | USD | 5,875 | 5,875 | 5,875 | 5,875 | 5,875 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 5,875 | 5,875 | 5,875 | 5,875 | 5,875 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 5,899 | 5,906 | 5,862 | 5,875 | 5,875 | -19 (-0.32%) | 855,800 |
1 May 2018 | USD | 5,936 | 5,950 | 5,837 | 5,894 | 5,894 | +3 (+0.05%) | 1,112,800 |
30 Apr 2018 | USD | 5,891 | 5,891 | 5,891 | 5,891 | 5,891 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 5,930 | 5,932 | 5,847 | 5,891 | 5,891 | +48 (+0.82%) | 1,837,700 |
26 Apr 2018 | USD | 5,840 | 5,861 | 5,816 | 5,843 | 5,843 | -1 (-0.02%) | 1,027,100 |
25 Apr 2018 | USD | 5,782 | 5,863 | 5,765 | 5,844 | 5,844 | +21 (+0.36%) | 1,076,000 |
24 Apr 2018 | USD | 5,769 | 5,834 | 5,736 | 5,823 | 5,823 | +98 (+1.71%) | 1,265,600 |
23 Apr 2018 | USD | 5,789 | 5,806 | 5,719 | 5,725 | 5,725 | -22 (-0.38%) | 1,430,600 |
20 Apr 2018 | USD | 5,757 | 5,827 | 5,740 | 5,747 | 5,747 | -58 (-1.00%) | 2,116,600 |
19 Apr 2018 | USD | 5,841 | 5,845 | 5,801 | 5,805 | 5,805 | -70 (-1.19%) | 1,744,100 |
18 Apr 2018 | USD | 5,842 | 5,888 | 5,821 | 5,875 | 5,875 | +33 (+0.56%) | 1,175,500 |
17 Apr 2018 | USD | 5,857 | 5,893 | 5,830 | 5,842 | 5,842 | -39 (-0.66%) | 973,300 |
16 Apr 2018 | USD | 5,898 | 5,899 | 5,848 | 5,881 | 5,881 | -31 (-0.52%) | 1,080,200 |
13 Apr 2018 | USD | 5,919 | 5,965 | 5,901 | 5,912 | 5,912 | +37 (+0.63%) | 1,447,300 |
12 Apr 2018 | USD | 5,860 | 5,896 | 5,795 | 5,875 | 5,875 | -29 (-0.49%) | 1,115,800 |
11 Apr 2018 | USD | 5,910 | 5,949 | 5,894 | 5,904 | 5,904 | +35 (+0.60%) | 1,477,600 |
10 Apr 2018 | USD | 5,826 | 5,923 | 5,803 | 5,869 | 5,869 | 0.0 (0.0%) | 1,156,800 |
9 Apr 2018 | USD | 5,867 | 5,912 | 5,845 | 5,869 | 5,869 | +12 (+0.20%) | 1,071,100 |
6 Apr 2018 | USD | 5,884 | 5,926 | 5,844 | 5,857 | 5,857 | 0.0 (0.0%) | 1,456,400 |