Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2018 | USD | 7,433 | 7,487 | 7,400 | 7,469 | 7,469 | +14 (+0.19%) | 454,900 |
11 Apr 2018 | USD | 7,527 | 7,527 | 7,444 | 7,455 | 7,455 | -113 (-1.49%) | 456,500 |
10 Apr 2018 | USD | 7,583 | 7,617 | 7,550 | 7,568 | 7,568 | -58 (-0.76%) | 523,600 |
9 Apr 2018 | USD | 7,575 | 7,662 | 7,555 | 7,626 | 7,626 | +44 (+0.58%) | 438,500 |
6 Apr 2018 | USD | 7,577 | 7,627 | 7,552 | 7,582 | 7,582 | 0.0 (0.0%) | 730,700 |
5 Apr 2018 | USD | 7,500 | 7,624 | 7,488 | 7,582 | 7,582 | +132 (+1.77%) | 812,500 |
4 Apr 2018 | USD | 7,402 | 7,475 | 7,326 | 7,450 | 7,450 | +48 (+0.65%) | 688,400 |
3 Apr 2018 | USD | 7,300 | 7,435 | 7,290 | 7,402 | 7,402 | +47 (+0.64%) | 574,200 |
2 Apr 2018 | USD | 7,435 | 7,471 | 7,355 | 7,355 | 7,355 | -76 (-1.02%) | 371,400 |
30 Mar 2018 | USD | 7,490 | 7,498 | 7,392 | 7,431 | 7,431 | -44 (-0.59%) | 524,000 |
29 Mar 2018 | USD | 7,524 | 7,546 | 7,379 | 7,475 | 7,475 | -39 (-0.52%) | 909,000 |
28 Mar 2018 | USD | 7,396 | 7,517 | 7,278 | 7,514 | 7,514 | -21 (-0.28%) | 1,278,300 |
27 Mar 2018 | USD | 7,290 | 7,542 | 7,268 | 7,535 | 7,535 | +293 (+4.05%) | 2,317,400 |
26 Mar 2018 | USD | 7,202 | 7,244 | 7,151 | 7,242 | 7,242 | -19 (-0.26%) | 1,279,500 |
23 Mar 2018 | USD | 7,203 | 7,278 | 7,163 | 7,261 | 7,261 | -86 (-1.17%) | 1,069,200 |
22 Mar 2018 | USD | 7,297 | 7,365 | 7,286 | 7,347 | 7,347 | -59 (-0.80%) | 908,400 |
21 Mar 2018 | USD | 7,406 | 7,406 | 7,406 | 7,406 | 7,406 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 7,360 | 7,416 | 7,286 | 7,406 | 7,406 | +47 (+0.64%) | 711,000 |
19 Mar 2018 | USD | 7,414 | 7,429 | 7,332 | 7,359 | 7,359 | -56 (-0.76%) | 373,800 |
16 Mar 2018 | USD | 7,370 | 7,438 | 7,338 | 7,415 | 7,415 | +19 (+0.26%) | 926,300 |
15 Mar 2018 | USD | 7,383 | 7,410 | 7,326 | 7,396 | 7,396 | -41 (-0.55%) | 624,900 |
14 Mar 2018 | USD | 7,414 | 7,466 | 7,412 | 7,437 | 7,437 | -40 (-0.53%) | 509,100 |
13 Mar 2018 | USD | 7,388 | 7,480 | 7,370 | 7,477 | 7,477 | +83 (+1.12%) | 569,400 |
12 Mar 2018 | USD | 7,425 | 7,450 | 7,372 | 7,394 | 7,394 | +80 (+1.09%) | 385,200 |
9 Mar 2018 | USD | 7,354 | 7,420 | 7,290 | 7,314 | 7,314 | +20 (+0.27%) | 735,800 |
8 Mar 2018 | USD | 7,392 | 7,407 | 7,273 | 7,294 | 7,294 | -67 (-0.91%) | 551,100 |
7 Mar 2018 | USD | 7,325 | 7,388 | 7,310 | 7,361 | 7,361 | +5 (+0.07%) | 751,000 |
6 Mar 2018 | USD | 7,390 | 7,425 | 7,344 | 7,356 | 7,356 | +55 (+0.75%) | 659,000 |
5 Mar 2018 | USD | 7,232 | 7,310 | 7,204 | 7,301 | 7,301 | +96 (+1.33%) | 720,000 |
2 Mar 2018 | USD | 7,317 | 7,332 | 7,180 | 7,205 | 7,205 | -187 (-2.53%) | 824,000 |