Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | USD | 3,570 | 3,605 | 3,510 | 3,545 | 3,545 | +10 (+0.28%) | 850,400 |
28 Mar 2018 | USD | 3,490 | 3,535 | 3,465 | 3,535 | 3,535 | -55 (-1.53%) | 944,300 |
27 Mar 2018 | USD | 3,495 | 3,600 | 3,485 | 3,590 | 3,590 | +120 (+3.46%) | 1,039,200 |
26 Mar 2018 | USD | 3,420 | 3,470 | 3,405 | 3,470 | 3,470 | +5 (+0.14%) | 919,800 |
23 Mar 2018 | USD | 3,545 | 3,560 | 3,445 | 3,465 | 3,465 | -220 (-5.97%) | 1,744,200 |
22 Mar 2018 | USD | 3,670 | 3,705 | 3,650 | 3,685 | 3,685 | +10 (+0.27%) | 798,400 |
21 Mar 2018 | USD | 3,675 | 3,675 | 3,675 | 3,675 | 3,675 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 3,625 | 3,685 | 3,615 | 3,675 | 3,675 | +40 (+1.10%) | 753,600 |
19 Mar 2018 | USD | 3,690 | 3,695 | 3,615 | 3,635 | 3,635 | -90 (-2.42%) | 741,500 |
16 Mar 2018 | USD | 3,795 | 3,795 | 3,720 | 3,725 | 3,725 | -35 (-0.93%) | 972,600 |
15 Mar 2018 | USD | 3,755 | 3,770 | 3,690 | 3,760 | 3,760 | +5 (+0.13%) | 680,400 |
14 Mar 2018 | USD | 3,740 | 3,785 | 3,730 | 3,755 | 3,755 | -35 (-0.92%) | 535,000 |
13 Mar 2018 | USD | 3,770 | 3,795 | 3,755 | 3,790 | 3,790 | -15 (-0.39%) | 455,600 |
12 Mar 2018 | USD | 3,775 | 3,830 | 3,765 | 3,805 | 3,805 | +100 (+2.70%) | 471,400 |
9 Mar 2018 | USD | 3,720 | 3,810 | 3,685 | 3,705 | 3,705 | +20 (+0.54%) | 1,511,200 |
8 Mar 2018 | USD | 3,730 | 3,735 | 3,660 | 3,685 | 3,685 | -10 (-0.27%) | 919,200 |
7 Mar 2018 | USD | 3,725 | 3,725 | 3,655 | 3,695 | 3,695 | -45 (-1.20%) | 947,800 |
6 Mar 2018 | USD | 3,770 | 3,810 | 3,730 | 3,740 | 3,740 | +10 (+0.27%) | 735,700 |
5 Mar 2018 | USD | 3,775 | 3,775 | 3,705 | 3,730 | 3,730 | -50 (-1.32%) | 910,200 |
2 Mar 2018 | USD | 3,790 | 3,815 | 3,750 | 3,780 | 3,780 | -115 (-2.95%) | 1,222,100 |
1 Mar 2018 | USD | 3,945 | 3,955 | 3,880 | 3,895 | 3,895 | -100 (-2.50%) | 832,500 |
28 Feb 2018 | USD | 4,075 | 4,125 | 3,995 | 3,995 | 3,995 | -125 (-3.03%) | 952,800 |
27 Feb 2018 | USD | 4,150 | 4,190 | 4,100 | 4,120 | 4,120 | -15 (-0.36%) | 811,400 |
26 Feb 2018 | USD | 4,095 | 4,145 | 4,085 | 4,135 | 4,135 | +110 (+2.73%) | 791,900 |
23 Feb 2018 | USD | 3,995 | 4,030 | 3,985 | 4,025 | 4,025 | +25 (+0.63%) | 606,300 |
22 Feb 2018 | USD | 4,045 | 4,060 | 3,980 | 4,000 | 4,000 | -90 (-2.20%) | 677,800 |
21 Feb 2018 | USD | 4,080 | 4,125 | 4,060 | 4,090 | 4,090 | +35 (+0.86%) | 937,200 |
20 Feb 2018 | USD | 4,045 | 4,080 | 4,020 | 4,055 | 4,055 | -45 (-1.10%) | 531,800 |
19 Feb 2018 | USD | 3,990 | 4,110 | 3,985 | 4,100 | 4,100 | +125 (+3.14%) | 649,000 |
16 Feb 2018 | USD | 3,930 | 3,990 | 3,930 | 3,975 | 3,975 | +80 (+2.05%) | 779,200 |