Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2018 | USD | 2,898 | 2,925 | 2,887 | 2,909 | 2,909 | +25 (+0.87%) | 82,600 |
3 Apr 2018 | USD | 2,850 | 2,906 | 2,849 | 2,884 | 2,884 | -5 (-0.17%) | 51,300 |
2 Apr 2018 | USD | 2,905 | 2,927 | 2,885 | 2,889 | 2,889 | -4 (-0.14%) | 50,100 |
30 Mar 2018 | USD | 2,900 | 2,932 | 2,877 | 2,893 | 2,893 | +11 (+0.38%) | 59,600 |
29 Mar 2018 | USD | 2,875 | 2,899 | 2,847 | 2,882 | 2,882 | +25 (+0.88%) | 60,700 |
28 Mar 2018 | USD | 2,853 | 2,896 | 2,821 | 2,857 | 2,857 | -24 (-0.83%) | 105,200 |
27 Mar 2018 | USD | 2,758 | 2,881 | 2,758 | 2,881 | 2,881 | +158 (+5.80%) | 173,400 |
26 Mar 2018 | USD | 2,658 | 2,726 | 2,503 | 2,723 | 2,723 | +15 (+0.55%) | 124,300 |
23 Mar 2018 | USD | 2,752 | 2,760 | 2,695 | 2,708 | 2,708 | -117 (-4.14%) | 85,100 |
22 Mar 2018 | USD | 2,810 | 2,833 | 2,778 | 2,825 | 2,825 | -6 (-0.21%) | 122,800 |
21 Mar 2018 | USD | 2,831 | 2,831 | 2,831 | 2,831 | 2,831 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 2,810 | 2,837 | 2,801 | 2,831 | 2,831 | -22 (-0.77%) | 55,200 |
19 Mar 2018 | USD | 2,878 | 2,894 | 2,832 | 2,853 | 2,853 | -36 (-1.25%) | 49,800 |
16 Mar 2018 | USD | 2,905 | 2,908 | 2,859 | 2,889 | 2,889 | -1 (-0.03%) | 96,500 |
15 Mar 2018 | USD | 2,901 | 2,901 | 2,828 | 2,890 | 2,890 | -14 (-0.48%) | 53,100 |
14 Mar 2018 | USD | 2,921 | 2,932 | 2,901 | 2,904 | 2,904 | -2 (-0.07%) | 110,800 |
13 Mar 2018 | USD | 2,836 | 2,911 | 2,835 | 2,906 | 2,906 | +49 (+1.72%) | 87,700 |
12 Mar 2018 | USD | 2,814 | 2,860 | 2,802 | 2,857 | 2,857 | +74 (+2.66%) | 70,900 |
9 Mar 2018 | USD | 2,797 | 2,825 | 2,779 | 2,783 | 2,783 | +30 (+1.09%) | 90,200 |
8 Mar 2018 | USD | 2,812 | 2,812 | 2,742 | 2,753 | 2,753 | -33 (-1.18%) | 53,100 |
7 Mar 2018 | USD | 2,754 | 2,804 | 2,741 | 2,786 | 2,786 | +10 (+0.36%) | 89,300 |
6 Mar 2018 | USD | 2,769 | 2,795 | 2,754 | 2,776 | 2,776 | +32 (+1.17%) | 65,200 |
5 Mar 2018 | USD | 2,731 | 2,762 | 2,725 | 2,744 | 2,744 | -10 (-0.36%) | 62,900 |
2 Mar 2018 | USD | 2,730 | 2,773 | 2,714 | 2,754 | 2,754 | -37 (-1.33%) | 82,600 |
1 Mar 2018 | USD | 2,811 | 2,813 | 2,766 | 2,791 | 2,791 | -38 (-1.34%) | 95,700 |
28 Feb 2018 | USD | 2,867 | 2,878 | 2,826 | 2,829 | 2,829 | -63 (-2.18%) | 111,500 |
27 Feb 2018 | USD | 2,860 | 2,908 | 2,860 | 2,892 | 2,892 | +52 (+1.83%) | 166,300 |
26 Feb 2018 | USD | 2,850 | 2,865 | 2,813 | 2,840 | 2,840 | +7 (+0.25%) | 73,900 |
23 Feb 2018 | USD | 2,827 | 2,865 | 2,824 | 2,833 | 2,833 | +6 (+0.21%) | 82,900 |
22 Feb 2018 | USD | 2,850 | 2,864 | 2,811 | 2,827 | 2,827 | -41 (-1.43%) | 64,300 |