Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2018 | USD | 2,405 | 2,425 | 2,381 | 2,423 | 2,423 | +18 (+0.75%) | 196,300 |
11 Apr 2018 | USD | 2,439 | 2,439 | 2,376 | 2,405 | 2,405 | -269 (-10.06%) | 398,500 |
10 Apr 2018 | USD | 2,668 | 2,719 | 2,646 | 2,674 | 2,674 | 0.0 (0.0%) | 184,800 |
9 Apr 2018 | USD | 2,616 | 2,697 | 2,595 | 2,674 | 2,674 | +51 (+1.94%) | 200,000 |
6 Apr 2018 | USD | 2,524 | 2,647 | 2,515 | 2,623 | 2,623 | +151 (+6.11%) | 294,300 |
5 Apr 2018 | USD | 2,618 | 2,618 | 2,465 | 2,472 | 2,472 | -130 (-5.00%) | 301,100 |
4 Apr 2018 | USD | 2,548 | 2,612 | 2,548 | 2,602 | 2,602 | +59 (+2.32%) | 141,700 |
3 Apr 2018 | USD | 2,528 | 2,555 | 2,517 | 2,543 | 2,543 | -2 (-0.08%) | 59,100 |
2 Apr 2018 | USD | 2,575 | 2,582 | 2,545 | 2,545 | 2,545 | -28 (-1.09%) | 42,900 |
30 Mar 2018 | USD | 2,585 | 2,591 | 2,555 | 2,573 | 2,573 | +8 (+0.31%) | 94,000 |
29 Mar 2018 | USD | 2,539 | 2,591 | 2,532 | 2,565 | 2,565 | +40 (+1.58%) | 129,400 |
28 Mar 2018 | USD | 2,474 | 2,527 | 2,448 | 2,525 | 2,525 | +46 (+1.86%) | 109,700 |
27 Mar 2018 | USD | 2,448 | 2,479 | 2,431 | 2,479 | 2,479 | +29 (+1.18%) | 160,300 |
26 Mar 2018 | USD | 2,443 | 2,458 | 2,416 | 2,450 | 2,450 | -5 (-0.20%) | 86,800 |
23 Mar 2018 | USD | 2,474 | 2,478 | 2,448 | 2,455 | 2,455 | -65 (-2.58%) | 126,800 |
22 Mar 2018 | USD | 2,467 | 2,525 | 2,464 | 2,520 | 2,520 | +39 (+1.57%) | 119,600 |
21 Mar 2018 | USD | 2,481 | 2,481 | 2,481 | 2,481 | 2,481 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 2,445 | 2,484 | 2,441 | 2,481 | 2,481 | +12 (+0.49%) | 116,900 |
19 Mar 2018 | USD | 2,446 | 2,477 | 2,445 | 2,469 | 2,469 | +5 (+0.20%) | 48,500 |
16 Mar 2018 | USD | 2,489 | 2,496 | 2,455 | 2,464 | 2,464 | -30 (-1.20%) | 138,300 |
15 Mar 2018 | USD | 2,468 | 2,500 | 2,456 | 2,494 | 2,494 | +19 (+0.77%) | 76,800 |
14 Mar 2018 | USD | 2,471 | 2,495 | 2,463 | 2,475 | 2,475 | -14 (-0.56%) | 85,100 |
13 Mar 2018 | USD | 2,459 | 2,490 | 2,449 | 2,489 | 2,489 | +23 (+0.93%) | 51,700 |
12 Mar 2018 | USD | 2,461 | 2,472 | 2,422 | 2,466 | 2,466 | +27 (+1.11%) | 73,900 |
9 Mar 2018 | USD | 2,465 | 2,491 | 2,434 | 2,439 | 2,439 | -2 (-0.08%) | 115,300 |
8 Mar 2018 | USD | 2,438 | 2,454 | 2,427 | 2,441 | 2,441 | +18 (+0.74%) | 88,900 |
7 Mar 2018 | USD | 2,399 | 2,437 | 2,382 | 2,423 | 2,423 | +17 (+0.71%) | 80,900 |
6 Mar 2018 | USD | 2,413 | 2,428 | 2,393 | 2,406 | 2,406 | -1 (-0.04%) | 78,100 |
5 Mar 2018 | USD | 2,350 | 2,415 | 2,350 | 2,407 | 2,407 | +54 (+2.29%) | 124,000 |
2 Mar 2018 | USD | 2,390 | 2,390 | 2,341 | 2,353 | 2,353 | -67 (-2.77%) | 196,900 |