Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2018 | USD | 5,863 | 5,909 | 5,813 | 5,857 | 5,857 | +42 (+0.72%) | 1,592,400 |
4 Apr 2018 | USD | 5,779 | 5,849 | 5,771 | 5,815 | 5,815 | +93 (+1.63%) | 1,679,700 |
3 Apr 2018 | USD | 5,699 | 5,749 | 5,667 | 5,722 | 5,722 | -43 (-0.75%) | 1,430,200 |
2 Apr 2018 | USD | 5,773 | 5,838 | 5,742 | 5,765 | 5,765 | +35 (+0.61%) | 1,137,100 |
30 Mar 2018 | USD | 5,761 | 5,776 | 5,695 | 5,730 | 5,730 | +27 (+0.47%) | 1,205,800 |
29 Mar 2018 | USD | 5,737 | 5,758 | 5,662 | 5,703 | 5,703 | +66 (+1.17%) | 2,005,700 |
28 Mar 2018 | USD | 5,639 | 5,642 | 5,538 | 5,637 | 5,637 | -114 (-1.98%) | 1,826,100 |
27 Mar 2018 | USD | 5,642 | 5,759 | 5,637 | 5,751 | 5,751 | +184 (+3.31%) | 2,107,900 |
26 Mar 2018 | USD | 5,493 | 5,567 | 5,444 | 5,567 | 5,567 | +5 (+0.09%) | 1,601,100 |
23 Mar 2018 | USD | 5,573 | 5,641 | 5,548 | 5,562 | 5,562 | -132 (-2.32%) | 2,915,700 |
22 Mar 2018 | USD | 5,627 | 5,700 | 5,607 | 5,694 | 5,694 | +34 (+0.60%) | 1,520,900 |
21 Mar 2018 | USD | 5,660 | 5,660 | 5,660 | 5,660 | 5,660 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 5,617 | 5,667 | 5,598 | 5,660 | 5,660 | -38 (-0.67%) | 1,325,600 |
19 Mar 2018 | USD | 5,651 | 5,742 | 5,643 | 5,698 | 5,698 | -2 (-0.04%) | 1,074,200 |
16 Mar 2018 | USD | 5,798 | 5,808 | 5,685 | 5,700 | 5,700 | -50 (-0.87%) | 1,436,400 |
15 Mar 2018 | USD | 5,700 | 5,771 | 5,676 | 5,750 | 5,750 | +53 (+0.93%) | 1,020,500 |
14 Mar 2018 | USD | 5,672 | 5,726 | 5,670 | 5,697 | 5,697 | -34 (-0.59%) | 1,265,400 |
13 Mar 2018 | USD | 5,697 | 5,737 | 5,667 | 5,731 | 5,731 | -62 (-1.07%) | 1,846,800 |
12 Mar 2018 | USD | 5,811 | 5,852 | 5,755 | 5,793 | 5,793 | +68 (+1.19%) | 1,043,200 |
9 Mar 2018 | USD | 5,767 | 5,858 | 5,701 | 5,725 | 5,725 | -35 (-0.61%) | 2,733,600 |
8 Mar 2018 | USD | 5,800 | 5,806 | 5,741 | 5,760 | 5,760 | -5 (-0.09%) | 1,314,200 |
7 Mar 2018 | USD | 5,800 | 5,826 | 5,755 | 5,765 | 5,765 | -107 (-1.82%) | 2,117,400 |
6 Mar 2018 | USD | 5,860 | 5,928 | 5,839 | 5,872 | 5,872 | +142 (+2.48%) | 1,633,300 |
5 Mar 2018 | USD | 5,851 | 5,879 | 5,709 | 5,730 | 5,730 | -199 (-3.36%) | 2,623,600 |
2 Mar 2018 | USD | 5,907 | 5,958 | 5,876 | 5,929 | 5,929 | -110 (-1.82%) | 2,440,800 |
1 Mar 2018 | USD | 6,097 | 6,100 | 6,002 | 6,039 | 6,039 | -107 (-1.74%) | 1,912,600 |
28 Feb 2018 | USD | 6,217 | 6,265 | 6,146 | 6,146 | 6,146 | -70 (-1.13%) | 2,094,100 |
27 Feb 2018 | USD | 6,120 | 6,220 | 6,112 | 6,216 | 6,216 | +143 (+2.35%) | 2,410,500 |
26 Feb 2018 | USD | 6,001 | 6,109 | 5,999 | 6,073 | 6,073 | +85 (+1.42%) | 2,037,700 |
23 Feb 2018 | USD | 5,947 | 6,004 | 5,937 | 5,988 | 5,988 | +54 (+0.91%) | 1,193,100 |