Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 3,945 | 4,080 | 3,935 | 4,065 | 4,065 | +130 (+3.30%) | 766,200 |
9 May 2018 | USD | 4,035 | 4,040 | 3,935 | 3,935 | 3,935 | -125 (-3.08%) | 1,121,300 |
8 May 2018 | USD | 4,030 | 4,085 | 4,030 | 4,060 | 4,060 | 0.0 (0.0%) | 779,900 |
7 May 2018 | USD | 4,125 | 4,125 | 4,000 | 4,060 | 4,060 | -55 (-1.34%) | 603,600 |
4 May 2018 | USD | 4,115 | 4,115 | 4,115 | 4,115 | 4,115 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 4,115 | 4,115 | 4,115 | 4,115 | 4,115 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 4,100 | 4,120 | 4,040 | 4,115 | 4,115 | +70 (+1.73%) | 947,600 |
1 May 2018 | USD | 3,835 | 4,060 | 3,835 | 4,045 | 4,045 | +110 (+2.80%) | 922,500 |
30 Apr 2018 | USD | 3,935 | 3,935 | 3,935 | 3,935 | 3,935 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 3,985 | 3,985 | 3,825 | 3,935 | 3,935 | +20 (+0.51%) | 1,340,200 |
26 Apr 2018 | USD | 3,945 | 3,955 | 3,880 | 3,915 | 3,915 | +30 (+0.77%) | 794,800 |
25 Apr 2018 | USD | 3,870 | 3,885 | 3,825 | 3,885 | 3,885 | -10 (-0.26%) | 527,300 |
24 Apr 2018 | USD | 3,870 | 3,905 | 3,840 | 3,895 | 3,895 | +60 (+1.56%) | 645,400 |
23 Apr 2018 | USD | 3,825 | 3,855 | 3,805 | 3,835 | 3,835 | +40 (+1.05%) | 543,500 |
20 Apr 2018 | USD | 3,820 | 3,840 | 3,780 | 3,795 | 3,795 | +5 (+0.13%) | 748,200 |
19 Apr 2018 | USD | 3,760 | 3,835 | 3,750 | 3,790 | 3,790 | +75 (+2.02%) | 676,800 |
18 Apr 2018 | USD | 3,670 | 3,725 | 3,650 | 3,715 | 3,715 | +45 (+1.23%) | 697,200 |
17 Apr 2018 | USD | 3,685 | 3,710 | 3,645 | 3,670 | 3,670 | -25 (-0.68%) | 536,200 |
16 Apr 2018 | USD | 3,700 | 3,715 | 3,655 | 3,695 | 3,695 | +25 (+0.68%) | 559,000 |
13 Apr 2018 | USD | 3,640 | 3,685 | 3,620 | 3,670 | 3,670 | +75 (+2.09%) | 711,500 |
12 Apr 2018 | USD | 3,645 | 3,650 | 3,585 | 3,595 | 3,595 | -50 (-1.37%) | 426,500 |
11 Apr 2018 | USD | 3,645 | 3,695 | 3,630 | 3,645 | 3,645 | +25 (+0.69%) | 614,600 |
10 Apr 2018 | USD | 3,555 | 3,635 | 3,545 | 3,620 | 3,620 | +40 (+1.12%) | 801,200 |
9 Apr 2018 | USD | 3,580 | 3,595 | 3,545 | 3,580 | 3,580 | -30 (-0.83%) | 615,000 |
6 Apr 2018 | USD | 3,595 | 3,635 | 3,590 | 3,610 | 3,610 | +25 (+0.70%) | 936,300 |
5 Apr 2018 | USD | 3,550 | 3,610 | 3,530 | 3,585 | 3,585 | +75 (+2.14%) | 786,000 |
4 Apr 2018 | USD | 3,515 | 3,540 | 3,500 | 3,510 | 3,510 | -5 (-0.14%) | 656,500 |
3 Apr 2018 | USD | 3,505 | 3,530 | 3,470 | 3,515 | 3,515 | -50 (-1.40%) | 792,100 |
2 Apr 2018 | USD | 3,585 | 3,625 | 3,565 | 3,565 | 3,565 | -40 (-1.11%) | 386,800 |
30 Mar 2018 | USD | 3,575 | 3,615 | 3,545 | 3,605 | 3,605 | +60 (+1.69%) | 740,500 |