Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | USD | 4,845 | 4,845 | 4,730 | 4,760 | 4,760 | -65 (-1.35%) | 305,800 |
18 Apr 2019 | USD | 4,865 | 4,865 | 4,805 | 4,825 | 4,825 | -10 (-0.21%) | 276,700 |
17 Apr 2019 | USD | 4,855 | 4,865 | 4,815 | 4,835 | 4,835 | -35 (-0.72%) | 315,500 |
16 Apr 2019 | USD | 4,905 | 4,905 | 4,855 | 4,870 | 4,870 | -35 (-0.71%) | 297,400 |
15 Apr 2019 | USD | 4,925 | 4,955 | 4,895 | 4,905 | 4,905 | +50 (+1.03%) | 357,300 |
12 Apr 2019 | USD | 4,870 | 4,875 | 4,835 | 4,855 | 4,855 | -10 (-0.21%) | 257,600 |
11 Apr 2019 | USD | 4,840 | 4,875 | 4,825 | 4,865 | 4,865 | +25 (+0.52%) | 364,600 |
10 Apr 2019 | USD | 4,825 | 4,855 | 4,815 | 4,840 | 4,840 | -25 (-0.51%) | 253,400 |
9 Apr 2019 | USD | 4,900 | 4,900 | 4,855 | 4,865 | 4,865 | -65 (-1.32%) | 266,800 |
8 Apr 2019 | USD | 4,900 | 4,950 | 4,860 | 4,930 | 4,930 | +5 (+0.10%) | 294,900 |
5 Apr 2019 | USD | 4,950 | 4,960 | 4,890 | 4,925 | 4,925 | -15 (-0.30%) | 314,700 |
4 Apr 2019 | USD | 5,000 | 5,010 | 4,895 | 4,940 | 4,940 | -70 (-1.40%) | 413,400 |
3 Apr 2019 | USD | 5,020 | 5,020 | 4,990 | 5,010 | 5,010 | -30 (-0.60%) | 339,200 |
2 Apr 2019 | USD | 5,180 | 5,180 | 5,030 | 5,040 | 5,040 | -130 (-2.51%) | 322,400 |
1 Apr 2019 | USD | 5,190 | 5,210 | 5,140 | 5,170 | 5,170 | +10 (+0.19%) | 461,400 |
29 Mar 2019 | USD | 5,170 | 5,190 | 5,130 | 5,160 | 5,160 | +50 (+0.98%) | 328,800 |
28 Mar 2019 | USD | 5,180 | 5,180 | 5,090 | 5,110 | 5,110 | -80 (-1.54%) | 317,500 |
27 Mar 2019 | USD | 5,200 | 5,210 | 5,130 | 5,190 | 5,190 | -80 (-1.52%) | 662,200 |
26 Mar 2019 | USD | 5,130 | 5,270 | 5,130 | 5,270 | 5,270 | +190 (+3.74%) | 1,592,000 |
25 Mar 2019 | USD | 5,140 | 5,150 | 5,070 | 5,080 | 5,080 | -90 (-1.74%) | 666,900 |
22 Mar 2019 | USD | 5,180 | 5,180 | 5,140 | 5,170 | 5,170 | +10 (+0.19%) | 445,300 |
21 Mar 2019 | USD | 5,160 | 5,160 | 5,160 | 5,160 | 5,160 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 5,130 | 5,170 | 5,120 | 5,160 | 5,160 | +60 (+1.18%) | 387,700 |
19 Mar 2019 | USD | 5,130 | 5,140 | 5,100 | 5,100 | 5,100 | -50 (-0.97%) | 307,900 |
18 Mar 2019 | USD | 5,160 | 5,160 | 5,110 | 5,150 | 5,150 | 0.0 (0.0%) | 343,100 |
15 Mar 2019 | USD | 5,120 | 5,160 | 5,110 | 5,150 | 5,150 | +50 (+0.98%) | 455,300 |
14 Mar 2019 | USD | 5,110 | 5,130 | 5,090 | 5,100 | 5,100 | +10 (+0.20%) | 272,800 |
13 Mar 2019 | USD | 5,150 | 5,160 | 5,070 | 5,090 | 5,090 | -60 (-1.17%) | 303,800 |
12 Mar 2019 | USD | 5,130 | 5,170 | 5,130 | 5,150 | 5,150 | +60 (+1.18%) | 324,800 |
11 Mar 2019 | USD | 5,080 | 5,110 | 5,080 | 5,090 | 5,090 | +40 (+0.79%) | 274,800 |