Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2018 | USD | 2,191 | 2,236 | 2,186 | 2,225 | 2,225 | +53 (+2.44%) | 825,800 |
4 Apr 2018 | USD | 2,139 | 2,180 | 2,122 | 2,172 | 2,172 | +36 (+1.69%) | 604,100 |
3 Apr 2018 | USD | 2,102 | 2,144 | 2,101 | 2,136 | 2,136 | +24 (+1.14%) | 657,200 |
2 Apr 2018 | USD | 2,147 | 2,156 | 2,111 | 2,112 | 2,112 | -41 (-1.90%) | 471,700 |
30 Mar 2018 | USD | 2,169 | 2,174 | 2,141 | 2,153 | 2,153 | +3 (+0.14%) | 517,300 |
29 Mar 2018 | USD | 2,159 | 2,167 | 2,131 | 2,150 | 2,150 | 0.0 (0.0%) | 689,400 |
28 Mar 2018 | USD | 2,121 | 2,150 | 2,104 | 2,150 | 2,150 | -27 (-1.24%) | 1,033,400 |
27 Mar 2018 | USD | 2,110 | 2,179 | 2,107 | 2,177 | 2,177 | +72 (+3.42%) | 1,512,500 |
26 Mar 2018 | USD | 2,095 | 2,106 | 2,080 | 2,105 | 2,105 | +1 (+0.05%) | 920,000 |
23 Mar 2018 | USD | 2,118 | 2,128 | 2,096 | 2,104 | 2,104 | -42 (-1.96%) | 1,148,200 |
22 Mar 2018 | USD | 2,135 | 2,151 | 2,122 | 2,146 | 2,146 | -4 (-0.19%) | 695,900 |
21 Mar 2018 | USD | 2,150 | 2,150 | 2,150 | 2,150 | 2,150 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 2,134 | 2,152 | 2,121 | 2,150 | 2,150 | +4 (+0.19%) | 656,800 |
19 Mar 2018 | USD | 2,170 | 2,178 | 2,138 | 2,146 | 2,146 | -19 (-0.88%) | 513,700 |
16 Mar 2018 | USD | 2,158 | 2,168 | 2,148 | 2,165 | 2,165 | +17 (+0.79%) | 701,900 |
15 Mar 2018 | USD | 2,142 | 2,152 | 2,127 | 2,148 | 2,148 | 0.0 (0.0%) | 482,000 |
14 Mar 2018 | USD | 2,131 | 2,151 | 2,131 | 2,148 | 2,148 | -2 (-0.09%) | 528,100 |
13 Mar 2018 | USD | 2,115 | 2,155 | 2,113 | 2,150 | 2,150 | +34 (+1.61%) | 581,300 |
12 Mar 2018 | USD | 2,143 | 2,143 | 2,108 | 2,116 | 2,116 | +3 (+0.14%) | 606,800 |
9 Mar 2018 | USD | 2,127 | 2,164 | 2,105 | 2,113 | 2,113 | -3 (-0.14%) | 1,195,400 |
8 Mar 2018 | USD | 2,135 | 2,137 | 2,111 | 2,116 | 2,116 | -3 (-0.14%) | 672,500 |
7 Mar 2018 | USD | 2,115 | 2,136 | 2,110 | 2,119 | 2,119 | -6 (-0.28%) | 727,600 |
6 Mar 2018 | USD | 2,138 | 2,156 | 2,120 | 2,125 | 2,125 | +3 (+0.14%) | 656,700 |
5 Mar 2018 | USD | 2,105 | 2,127 | 2,104 | 2,122 | 2,122 | +13 (+0.62%) | 781,100 |
2 Mar 2018 | USD | 2,146 | 2,151 | 2,095 | 2,109 | 2,109 | -57 (-2.63%) | 1,200,000 |
1 Mar 2018 | USD | 2,170 | 2,173 | 2,159 | 2,166 | 2,166 | -16 (-0.73%) | 789,300 |
28 Feb 2018 | USD | 2,198 | 2,209 | 2,182 | 2,182 | 2,182 | -21 (-0.95%) | 823,500 |
27 Feb 2018 | USD | 2,209 | 2,213 | 2,195 | 2,203 | 2,203 | +12 (+0.55%) | 824,900 |
26 Feb 2018 | USD | 2,208 | 2,215 | 2,186 | 2,191 | 2,191 | +3 (+0.14%) | 818,900 |
23 Feb 2018 | USD | 2,199 | 2,203 | 2,183 | 2,188 | 2,188 | +5 (+0.23%) | 555,800 |