Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2018 | USD | 3,860 | 3,888 | 3,855 | 3,860 | 3,860 | +7 (+0.18%) | 2,051,100 |
30 Mar 2018 | USD | 3,865 | 3,870 | 3,841 | 3,853 | 3,853 | +3 (+0.08%) | 3,749,000 |
29 Mar 2018 | USD | 3,880 | 3,897 | 3,825 | 3,850 | 3,850 | 0.0 (0.0%) | 3,603,300 |
28 Mar 2018 | USD | 3,820 | 3,858 | 3,810 | 3,850 | 3,850 | +2 (+0.05%) | 5,297,400 |
27 Mar 2018 | USD | 3,820 | 3,849 | 3,784 | 3,848 | 3,848 | +42 (+1.10%) | 5,545,000 |
26 Mar 2018 | USD | 3,802 | 3,829 | 3,774 | 3,806 | 3,806 | +6 (+0.16%) | 5,484,500 |
23 Mar 2018 | USD | 3,859 | 3,859 | 3,791 | 3,800 | 3,800 | -145 (-3.68%) | 7,073,100 |
22 Mar 2018 | USD | 4,023 | 4,030 | 3,910 | 3,945 | 3,945 | +86 (+2.23%) | 6,894,400 |
21 Mar 2018 | USD | 3,859 | 3,859 | 3,859 | 3,859 | 3,859 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 3,869 | 3,884 | 3,836 | 3,859 | 3,859 | -17 (-0.44%) | 3,860,600 |
19 Mar 2018 | USD | 3,910 | 3,926 | 3,852 | 3,876 | 3,876 | -34 (-0.87%) | 3,279,600 |
16 Mar 2018 | USD | 3,949 | 3,950 | 3,891 | 3,910 | 3,910 | -37 (-0.94%) | 4,197,700 |
15 Mar 2018 | USD | 3,933 | 3,954 | 3,911 | 3,947 | 3,947 | -10 (-0.25%) | 2,635,600 |
14 Mar 2018 | USD | 3,945 | 3,974 | 3,931 | 3,957 | 3,957 | -13 (-0.33%) | 3,829,900 |
13 Mar 2018 | USD | 3,968 | 3,978 | 3,945 | 3,970 | 3,970 | +11 (+0.28%) | 2,814,200 |
12 Mar 2018 | USD | 3,944 | 3,972 | 3,931 | 3,959 | 3,959 | +79 (+2.04%) | 2,677,100 |
9 Mar 2018 | USD | 3,907 | 3,935 | 3,855 | 3,880 | 3,880 | +11 (+0.28%) | 5,834,300 |
8 Mar 2018 | USD | 3,900 | 3,905 | 3,860 | 3,869 | 3,869 | +8 (+0.21%) | 3,290,400 |
7 Mar 2018 | USD | 3,884 | 3,911 | 3,860 | 3,861 | 3,861 | -42 (-1.08%) | 4,366,800 |
6 Mar 2018 | USD | 3,949 | 3,970 | 3,901 | 3,903 | 3,903 | +6 (+0.15%) | 3,513,500 |
5 Mar 2018 | USD | 3,902 | 3,915 | 3,878 | 3,897 | 3,897 | -27 (-0.69%) | 4,158,800 |
2 Mar 2018 | USD | 3,961 | 3,985 | 3,914 | 3,924 | 3,924 | -97 (-2.41%) | 4,880,800 |
1 Mar 2018 | USD | 4,070 | 4,081 | 4,006 | 4,021 | 4,021 | -75 (-1.83%) | 3,736,600 |
28 Feb 2018 | USD | 4,150 | 4,178 | 4,096 | 4,096 | 4,096 | -25 (-0.61%) | 4,886,900 |
27 Feb 2018 | USD | 4,084 | 4,127 | 4,069 | 4,121 | 4,121 | +88 (+2.18%) | 4,336,500 |
26 Feb 2018 | USD | 4,020 | 4,042 | 4,010 | 4,033 | 4,033 | +67 (+1.69%) | 2,859,100 |
23 Feb 2018 | USD | 3,944 | 3,971 | 3,928 | 3,966 | 3,966 | +25 (+0.63%) | 2,619,700 |
22 Feb 2018 | USD | 3,990 | 3,996 | 3,933 | 3,941 | 3,941 | -61 (-1.52%) | 3,582,300 |
21 Feb 2018 | USD | 3,991 | 4,015 | 3,968 | 4,002 | 4,002 | +49 (+1.24%) | 4,030,600 |
20 Feb 2018 | USD | 3,989 | 3,998 | 3,940 | 3,953 | 3,953 | -43 (-1.08%) | 3,055,200 |