Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 6,410 | 6,460 | 6,340 | 6,450 | 6,450 | +100 (+1.57%) | 143,800 |
8 May 2018 | USD | 6,230 | 6,420 | 6,220 | 6,350 | 6,350 | +140 (+2.25%) | 187,300 |
7 May 2018 | USD | 6,320 | 6,330 | 6,150 | 6,210 | 6,210 | -180 (-2.82%) | 257,100 |
4 May 2018 | USD | 6,390 | 6,390 | 6,390 | 6,390 | 6,390 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 6,390 | 6,390 | 6,390 | 6,390 | 6,390 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 6,380 | 6,390 | 6,330 | 6,390 | 6,390 | +70 (+1.11%) | 155,400 |
1 May 2018 | USD | 6,500 | 6,500 | 6,270 | 6,320 | 6,320 | -260 (-3.95%) | 228,400 |
30 Apr 2018 | USD | 6,580 | 6,580 | 6,580 | 6,580 | 6,580 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 6,530 | 6,600 | 6,510 | 6,580 | 6,580 | +90 (+1.39%) | 202,800 |
26 Apr 2018 | USD | 6,600 | 6,600 | 6,440 | 6,490 | 6,490 | -70 (-1.07%) | 255,400 |
25 Apr 2018 | USD | 6,510 | 6,580 | 6,480 | 6,560 | 6,560 | +30 (+0.46%) | 167,800 |
24 Apr 2018 | USD | 6,470 | 6,540 | 6,430 | 6,530 | 6,530 | +160 (+2.51%) | 267,000 |
23 Apr 2018 | USD | 6,300 | 6,400 | 6,300 | 6,370 | 6,370 | +150 (+2.41%) | 201,600 |
20 Apr 2018 | USD | 6,170 | 6,300 | 6,160 | 6,220 | 6,220 | +90 (+1.47%) | 322,300 |
19 Apr 2018 | USD | 6,250 | 6,270 | 6,120 | 6,130 | 6,130 | -60 (-0.97%) | 197,900 |
18 Apr 2018 | USD | 6,140 | 6,210 | 6,110 | 6,190 | 6,190 | +60 (+0.98%) | 177,900 |
17 Apr 2018 | USD | 6,170 | 6,220 | 6,130 | 6,130 | 6,130 | -90 (-1.45%) | 203,400 |
16 Apr 2018 | USD | 6,250 | 6,360 | 6,210 | 6,220 | 6,220 | -10 (-0.16%) | 214,900 |
13 Apr 2018 | USD | 6,130 | 6,260 | 6,130 | 6,230 | 6,230 | +170 (+2.81%) | 208,200 |
12 Apr 2018 | USD | 6,010 | 6,100 | 6,010 | 6,060 | 6,060 | +50 (+0.83%) | 138,000 |
11 Apr 2018 | USD | 6,000 | 6,070 | 5,950 | 6,010 | 6,010 | +50 (+0.84%) | 191,700 |
10 Apr 2018 | USD | 5,930 | 6,020 | 5,900 | 5,960 | 5,960 | -20 (-0.33%) | 206,400 |
9 Apr 2018 | USD | 5,900 | 6,020 | 5,880 | 5,980 | 5,980 | +70 (+1.18%) | 141,200 |
6 Apr 2018 | USD | 5,870 | 5,950 | 5,850 | 5,910 | 5,910 | +20 (+0.34%) | 204,200 |
5 Apr 2018 | USD | 5,830 | 5,970 | 5,790 | 5,890 | 5,890 | +140 (+2.43%) | 197,900 |
4 Apr 2018 | USD | 5,720 | 5,780 | 5,670 | 5,750 | 5,750 | 0.0 (0.0%) | 211,500 |
3 Apr 2018 | USD | 5,760 | 5,790 | 5,720 | 5,750 | 5,750 | -60 (-1.03%) | 141,500 |
2 Apr 2018 | USD | 5,920 | 5,950 | 5,810 | 5,810 | 5,810 | -130 (-2.19%) | 111,600 |
30 Mar 2018 | USD | 6,010 | 6,010 | 5,900 | 5,940 | 5,940 | 0.0 (0.0%) | 123,300 |
29 Mar 2018 | USD | 5,910 | 5,970 | 5,860 | 5,940 | 5,940 | +120 (+2.06%) | 222,100 |