Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2018 | USD | 3,685 | 3,740 | 3,570 | 3,650 | 3,650 | -45 (-1.22%) | 93,900 |
1 May 2018 | USD | 3,410 | 3,765 | 3,310 | 3,695 | 3,695 | +75 (+2.07%) | 255,700 |
30 Apr 2018 | USD | 3,620 | 3,620 | 3,620 | 3,620 | 3,620 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 3,560 | 3,650 | 3,560 | 3,620 | 3,620 | +45 (+1.26%) | 79,500 |
26 Apr 2018 | USD | 3,665 | 3,670 | 3,540 | 3,575 | 3,575 | -95 (-2.59%) | 93,000 |
25 Apr 2018 | USD | 3,600 | 3,740 | 3,565 | 3,670 | 3,670 | +70 (+1.94%) | 90,000 |
24 Apr 2018 | USD | 3,585 | 3,650 | 3,525 | 3,600 | 3,600 | -10 (-0.28%) | 120,400 |
23 Apr 2018 | USD | 3,705 | 3,740 | 3,595 | 3,610 | 3,610 | -115 (-3.09%) | 151,200 |
20 Apr 2018 | USD | 3,790 | 3,825 | 3,680 | 3,725 | 3,725 | -75 (-1.97%) | 116,000 |
19 Apr 2018 | USD | 4,035 | 4,050 | 3,785 | 3,800 | 3,800 | -235 (-5.82%) | 280,100 |
18 Apr 2018 | USD | 3,785 | 4,045 | 3,700 | 4,035 | 4,035 | +370 (+10.10%) | 225,400 |
17 Apr 2018 | USD | 3,665 | 3,700 | 3,450 | 3,665 | 3,665 | -35 (-0.95%) | 150,200 |
16 Apr 2018 | USD | 3,770 | 3,870 | 3,665 | 3,700 | 3,700 | +20 (+0.54%) | 71,700 |
13 Apr 2018 | USD | 3,670 | 3,730 | 3,570 | 3,680 | 3,680 | +60 (+1.66%) | 62,800 |
12 Apr 2018 | USD | 3,665 | 3,755 | 3,590 | 3,620 | 3,620 | -45 (-1.23%) | 70,500 |
11 Apr 2018 | USD | 3,875 | 3,925 | 3,630 | 3,665 | 3,665 | -245 (-6.27%) | 150,000 |
10 Apr 2018 | USD | 3,780 | 3,910 | 3,760 | 3,910 | 3,910 | +170 (+4.55%) | 136,000 |
9 Apr 2018 | USD | 3,625 | 3,755 | 3,525 | 3,740 | 3,740 | +90 (+2.47%) | 95,500 |
6 Apr 2018 | USD | 3,350 | 3,650 | 3,350 | 3,650 | 3,650 | +300 (+8.96%) | 146,900 |
5 Apr 2018 | USD | 3,385 | 3,390 | 3,310 | 3,350 | 3,350 | +20 (+0.60%) | 36,700 |
4 Apr 2018 | USD | 3,430 | 3,460 | 3,260 | 3,330 | 3,330 | -100 (-2.92%) | 74,200 |
3 Apr 2018 | USD | 3,300 | 3,470 | 3,250 | 3,430 | 3,430 | +60 (+1.78%) | 92,100 |
2 Apr 2018 | USD | 3,455 | 3,530 | 3,300 | 3,370 | 3,370 | -45 (-1.32%) | 127,300 |
30 Mar 2018 | USD | 3,400 | 3,445 | 3,315 | 3,415 | 3,415 | +15 (+0.44%) | 83,700 |
29 Mar 2018 | USD | 3,230 | 3,405 | 3,165 | 3,400 | 3,400 | +205 (+6.42%) | 168,800 |
28 Mar 2018 | USD | 2,916 | 3,260 | 2,915 | 3,195 | 3,195 | +259 (+8.82%) | 181,600 |
27 Mar 2018 | USD | 2,901 | 2,983 | 2,898 | 2,936 | 2,936 | +79 (+2.77%) | 74,900 |
26 Mar 2018 | USD | 2,846 | 2,891 | 2,775 | 2,857 | 2,857 | -39 (-1.35%) | 105,300 |
23 Mar 2018 | USD | 2,895 | 2,952 | 2,870 | 2,896 | 2,896 | -99 (-3.31%) | 118,100 |
22 Mar 2018 | USD | 3,025 | 3,040 | 2,963 | 2,995 | 2,995 | -5 (-0.17%) | 92,700 |