Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | USD | 8,240 | 8,340 | 8,201 | 8,262 | 8,262 | -41 (-0.49%) | 568,100 |
25 Apr 2019 | USD | 8,220 | 8,315 | 8,217 | 8,303 | 8,303 | +118 (+1.44%) | 376,700 |
24 Apr 2019 | USD | 8,277 | 8,286 | 8,151 | 8,185 | 8,185 | -67 (-0.81%) | 463,300 |
23 Apr 2019 | USD | 8,209 | 8,284 | 8,163 | 8,252 | 8,252 | +135 (+1.66%) | 554,300 |
22 Apr 2019 | USD | 8,035 | 8,127 | 8,021 | 8,117 | 8,117 | +40 (+0.50%) | 436,400 |
19 Apr 2019 | USD | 8,125 | 8,150 | 8,061 | 8,077 | 8,077 | -32 (-0.39%) | 303,800 |
18 Apr 2019 | USD | 8,183 | 8,192 | 8,096 | 8,109 | 8,109 | -35 (-0.43%) | 420,300 |
17 Apr 2019 | USD | 8,163 | 8,186 | 8,130 | 8,144 | 8,144 | -33 (-0.40%) | 517,900 |
16 Apr 2019 | USD | 8,236 | 8,262 | 8,176 | 8,177 | 8,177 | -70 (-0.85%) | 365,900 |
15 Apr 2019 | USD | 8,295 | 8,338 | 8,225 | 8,247 | 8,247 | +55 (+0.67%) | 398,200 |
12 Apr 2019 | USD | 8,266 | 8,273 | 8,165 | 8,192 | 8,192 | -9 (-0.11%) | 300,900 |
11 Apr 2019 | USD | 8,100 | 8,210 | 8,087 | 8,201 | 8,201 | +71 (+0.87%) | 427,900 |
10 Apr 2019 | USD | 8,138 | 8,173 | 8,086 | 8,130 | 8,130 | -59 (-0.72%) | 334,400 |
9 Apr 2019 | USD | 8,244 | 8,251 | 8,173 | 8,189 | 8,189 | -98 (-1.18%) | 325,200 |
8 Apr 2019 | USD | 8,266 | 8,313 | 8,218 | 8,287 | 8,287 | -15 (-0.18%) | 334,100 |
5 Apr 2019 | USD | 8,270 | 8,343 | 8,251 | 8,302 | 8,302 | +17 (+0.21%) | 400,500 |
4 Apr 2019 | USD | 8,373 | 8,376 | 8,251 | 8,285 | 8,285 | -98 (-1.17%) | 483,100 |
3 Apr 2019 | USD | 8,365 | 8,385 | 8,312 | 8,383 | 8,383 | +43 (+0.52%) | 485,900 |
2 Apr 2019 | USD | 8,510 | 8,511 | 8,340 | 8,340 | 8,340 | -119 (-1.41%) | 553,600 |
1 Apr 2019 | USD | 8,441 | 8,473 | 8,394 | 8,459 | 8,459 | +120 (+1.44%) | 687,800 |
29 Mar 2019 | USD | 8,385 | 8,397 | 8,312 | 8,339 | 8,339 | +9 (+0.11%) | 570,400 |
28 Mar 2019 | USD | 8,452 | 8,467 | 8,311 | 8,330 | 8,330 | -156 (-1.84%) | 553,700 |
27 Mar 2019 | USD | 8,450 | 8,487 | 8,381 | 8,486 | 8,486 | -54 (-0.63%) | 832,400 |
26 Mar 2019 | USD | 8,348 | 8,542 | 8,337 | 8,540 | 8,540 | +292 (+3.54%) | 2,103,400 |
25 Mar 2019 | USD | 8,313 | 8,339 | 8,224 | 8,248 | 8,248 | -132 (-1.58%) | 926,400 |
22 Mar 2019 | USD | 8,359 | 8,385 | 8,325 | 8,380 | 8,380 | +11 (+0.13%) | 599,100 |
21 Mar 2019 | USD | 8,369 | 8,369 | 8,369 | 8,369 | 8,369 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 8,354 | 8,397 | 8,338 | 8,369 | 8,369 | -1 (-0.01%) | 618,200 |
19 Mar 2019 | USD | 8,420 | 8,429 | 8,359 | 8,370 | 8,370 | -81 (-0.96%) | 582,000 |
18 Mar 2019 | USD | 8,478 | 8,478 | 8,427 | 8,451 | 8,451 | -27 (-0.32%) | 459,700 |