Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2018 | USD | 5,800 | 5,830 | 5,740 | 5,820 | 5,820 | -20 (-0.34%) | 223,100 |
27 Mar 2018 | USD | 5,740 | 5,870 | 5,740 | 5,840 | 5,840 | +200 (+3.55%) | 232,500 |
26 Mar 2018 | USD | 5,580 | 5,650 | 5,560 | 5,640 | 5,640 | -40 (-0.70%) | 185,400 |
23 Mar 2018 | USD | 5,700 | 5,790 | 5,660 | 5,680 | 5,680 | -250 (-4.22%) | 276,700 |
22 Mar 2018 | USD | 5,790 | 5,940 | 5,740 | 5,930 | 5,930 | +120 (+2.07%) | 177,500 |
21 Mar 2018 | USD | 5,810 | 5,810 | 5,810 | 5,810 | 5,810 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 5,740 | 5,820 | 5,730 | 5,810 | 5,810 | +10 (+0.17%) | 157,900 |
19 Mar 2018 | USD | 5,830 | 5,880 | 5,770 | 5,800 | 5,800 | -100 (-1.69%) | 145,400 |
16 Mar 2018 | USD | 5,910 | 5,950 | 5,870 | 5,900 | 5,900 | +60 (+1.03%) | 194,300 |
15 Mar 2018 | USD | 5,890 | 5,890 | 5,800 | 5,840 | 5,840 | -70 (-1.18%) | 138,700 |
14 Mar 2018 | USD | 5,870 | 5,950 | 5,860 | 5,910 | 5,910 | -30 (-0.51%) | 134,800 |
13 Mar 2018 | USD | 5,870 | 5,950 | 5,850 | 5,940 | 5,940 | +20 (+0.34%) | 139,900 |
12 Mar 2018 | USD | 5,880 | 5,940 | 5,850 | 5,920 | 5,920 | +140 (+2.42%) | 186,000 |
9 Mar 2018 | USD | 5,930 | 5,930 | 5,760 | 5,780 | 5,780 | -50 (-0.86%) | 301,800 |
8 Mar 2018 | USD | 5,870 | 5,940 | 5,800 | 5,830 | 5,830 | +30 (+0.52%) | 167,900 |
7 Mar 2018 | USD | 5,890 | 5,920 | 5,790 | 5,800 | 5,800 | -140 (-2.36%) | 203,100 |
6 Mar 2018 | USD | 5,840 | 5,990 | 5,840 | 5,940 | 5,940 | +170 (+2.95%) | 192,400 |
5 Mar 2018 | USD | 5,720 | 5,770 | 5,630 | 5,770 | 5,770 | -50 (-0.86%) | 243,000 |
2 Mar 2018 | USD | 5,800 | 5,840 | 5,730 | 5,820 | 5,820 | -110 (-1.85%) | 244,700 |
1 Mar 2018 | USD | 5,910 | 5,980 | 5,850 | 5,930 | 5,930 | -40 (-0.67%) | 314,800 |
28 Feb 2018 | USD | 6,020 | 6,040 | 5,950 | 5,970 | 5,970 | -80 (-1.32%) | 265,600 |
27 Feb 2018 | USD | 6,060 | 6,070 | 5,890 | 6,050 | 6,050 | -30 (-0.49%) | 386,500 |
26 Feb 2018 | USD | 6,120 | 6,130 | 6,020 | 6,080 | 6,080 | +50 (+0.83%) | 137,000 |
23 Feb 2018 | USD | 5,930 | 6,040 | 5,890 | 6,030 | 6,030 | +100 (+1.69%) | 137,600 |
22 Feb 2018 | USD | 5,890 | 5,980 | 5,890 | 5,930 | 5,930 | -50 (-0.84%) | 119,300 |
21 Feb 2018 | USD | 6,060 | 6,080 | 5,960 | 5,980 | 5,980 | -50 (-0.83%) | 139,100 |
20 Feb 2018 | USD | 6,050 | 6,110 | 6,010 | 6,030 | 6,030 | -90 (-1.47%) | 160,800 |
19 Feb 2018 | USD | 6,060 | 6,140 | 6,030 | 6,120 | 6,120 | +160 (+2.68%) | 129,500 |
16 Feb 2018 | USD | 5,990 | 6,040 | 5,910 | 5,960 | 5,960 | 0.0 (0.0%) | 148,300 |
15 Feb 2018 | USD | 5,930 | 6,000 | 5,910 | 5,960 | 5,960 | +150 (+2.58%) | 164,100 |