Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | USD | 3,690 | 3,695 | 3,645 | 3,685 | 3,685 | -15 (-0.41%) | 776,000 |
11 Apr 2019 | USD | 3,700 | 3,705 | 3,675 | 3,700 | 3,700 | -25 (-0.67%) | 437,400 |
10 Apr 2019 | USD | 3,670 | 3,730 | 3,660 | 3,725 | 3,725 | +35 (+0.95%) | 746,500 |
9 Apr 2019 | USD | 3,685 | 3,695 | 3,635 | 3,690 | 3,690 | +5 (+0.14%) | 440,100 |
8 Apr 2019 | USD | 3,725 | 3,725 | 3,670 | 3,685 | 3,685 | -10 (-0.27%) | 447,400 |
5 Apr 2019 | USD | 3,715 | 3,720 | 3,685 | 3,695 | 3,695 | +15 (+0.41%) | 460,700 |
4 Apr 2019 | USD | 3,670 | 3,700 | 3,655 | 3,680 | 3,680 | +5 (+0.14%) | 428,700 |
3 Apr 2019 | USD | 3,700 | 3,710 | 3,660 | 3,675 | 3,675 | -40 (-1.08%) | 683,700 |
2 Apr 2019 | USD | 3,745 | 3,755 | 3,700 | 3,715 | 3,715 | +30 (+0.81%) | 614,700 |
1 Apr 2019 | USD | 3,675 | 3,725 | 3,665 | 3,685 | 3,685 | +80 (+2.22%) | 805,400 |
29 Mar 2019 | USD | 3,595 | 3,615 | 3,565 | 3,605 | 3,605 | +60 (+1.69%) | 651,600 |
28 Mar 2019 | USD | 3,615 | 3,620 | 3,525 | 3,545 | 3,545 | -105 (-2.88%) | 991,300 |
27 Mar 2019 | USD | 3,680 | 3,695 | 3,600 | 3,650 | 3,650 | -75 (-2.01%) | 881,100 |
26 Mar 2019 | USD | 3,695 | 3,740 | 3,655 | 3,725 | 3,725 | +95 (+2.62%) | 985,300 |
25 Mar 2019 | USD | 3,705 | 3,705 | 3,600 | 3,630 | 3,630 | -125 (-3.33%) | 608,600 |
22 Mar 2019 | USD | 3,745 | 3,755 | 3,675 | 3,755 | 3,755 | +50 (+1.35%) | 646,100 |
21 Mar 2019 | USD | 3,705 | 3,705 | 3,705 | 3,705 | 3,705 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 3,700 | 3,710 | 3,665 | 3,705 | 3,705 | +15 (+0.41%) | 533,900 |
19 Mar 2019 | USD | 3,665 | 3,695 | 3,640 | 3,690 | 3,690 | +55 (+1.51%) | 503,700 |
18 Mar 2019 | USD | 3,620 | 3,645 | 3,595 | 3,635 | 3,635 | +55 (+1.54%) | 487,600 |
15 Mar 2019 | USD | 3,575 | 3,595 | 3,550 | 3,580 | 3,580 | +20 (+0.56%) | 981,900 |
14 Mar 2019 | USD | 3,570 | 3,590 | 3,550 | 3,560 | 3,560 | +30 (+0.85%) | 503,200 |
13 Mar 2019 | USD | 3,540 | 3,585 | 3,510 | 3,530 | 3,530 | -40 (-1.12%) | 443,300 |
12 Mar 2019 | USD | 3,510 | 3,585 | 3,475 | 3,570 | 3,570 | +100 (+2.88%) | 542,700 |
11 Mar 2019 | USD | 3,460 | 3,480 | 3,440 | 3,470 | 3,470 | +20 (+0.58%) | 406,000 |
8 Mar 2019 | USD | 3,555 | 3,560 | 3,435 | 3,450 | 3,450 | -95 (-2.68%) | 1,317,500 |
7 Mar 2019 | USD | 3,535 | 3,560 | 3,525 | 3,545 | 3,545 | -10 (-0.28%) | 588,800 |
6 Mar 2019 | USD | 3,550 | 3,580 | 3,535 | 3,555 | 3,555 | -10 (-0.28%) | 427,100 |
5 Mar 2019 | USD | 3,565 | 3,580 | 3,545 | 3,565 | 3,565 | -40 (-1.11%) | 380,200 |
4 Mar 2019 | USD | 3,605 | 3,615 | 3,575 | 3,605 | 3,605 | +55 (+1.55%) | 653,300 |