Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | USD | 4,370 | 4,395 | 4,355 | 4,360 | 4,360 | 0.0 (0.0%) | 342,900 |
16 May 2018 | USD | 4,405 | 4,445 | 4,360 | 4,360 | 4,360 | -80 (-1.80%) | 372,900 |
15 May 2018 | USD | 4,440 | 4,475 | 4,415 | 4,440 | 4,440 | -20 (-0.45%) | 382,400 |
14 May 2018 | USD | 4,450 | 4,465 | 4,435 | 4,460 | 4,460 | +20 (+0.45%) | 265,700 |
11 May 2018 | USD | 4,405 | 4,445 | 4,400 | 4,440 | 4,440 | +25 (+0.57%) | 316,600 |
10 May 2018 | USD | 4,410 | 4,425 | 4,375 | 4,415 | 4,415 | -5 (-0.11%) | 252,600 |
9 May 2018 | USD | 4,445 | 4,470 | 4,405 | 4,420 | 4,420 | -55 (-1.23%) | 380,000 |
8 May 2018 | USD | 4,475 | 4,500 | 4,455 | 4,475 | 4,475 | 0.0 (0.0%) | 313,000 |
7 May 2018 | USD | 4,450 | 4,475 | 4,430 | 4,475 | 4,475 | +30 (+0.67%) | 238,100 |
4 May 2018 | USD | 4,445 | 4,445 | 4,445 | 4,445 | 4,445 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 4,445 | 4,445 | 4,445 | 4,445 | 4,445 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 4,460 | 4,470 | 4,405 | 4,445 | 4,445 | -40 (-0.89%) | 248,700 |
1 May 2018 | USD | 4,430 | 4,490 | 4,420 | 4,485 | 4,485 | +30 (+0.67%) | 262,900 |
30 Apr 2018 | USD | 4,455 | 4,455 | 4,455 | 4,455 | 4,455 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 4,430 | 4,455 | 4,425 | 4,455 | 4,455 | +45 (+1.02%) | 394,600 |
26 Apr 2018 | USD | 4,380 | 4,420 | 4,340 | 4,410 | 4,410 | +40 (+0.92%) | 338,500 |
25 Apr 2018 | USD | 4,300 | 4,390 | 4,300 | 4,370 | 4,370 | +45 (+1.04%) | 255,900 |
24 Apr 2018 | USD | 4,305 | 4,325 | 4,275 | 4,325 | 4,325 | +45 (+1.05%) | 248,600 |
23 Apr 2018 | USD | 4,315 | 4,325 | 4,270 | 4,280 | 4,280 | -60 (-1.38%) | 257,700 |
20 Apr 2018 | USD | 4,330 | 4,375 | 4,325 | 4,340 | 4,340 | +15 (+0.35%) | 243,900 |
19 Apr 2018 | USD | 4,345 | 4,425 | 4,320 | 4,325 | 4,325 | -20 (-0.46%) | 635,000 |
18 Apr 2018 | USD | 4,260 | 4,345 | 4,255 | 4,345 | 4,345 | +85 (+2.00%) | 458,300 |
17 Apr 2018 | USD | 4,255 | 4,300 | 4,250 | 4,260 | 4,260 | -15 (-0.35%) | 285,400 |
16 Apr 2018 | USD | 4,220 | 4,280 | 4,210 | 4,275 | 4,275 | +75 (+1.79%) | 203,200 |
13 Apr 2018 | USD | 4,200 | 4,210 | 4,180 | 4,200 | 4,200 | +10 (+0.24%) | 249,400 |
12 Apr 2018 | USD | 4,185 | 4,205 | 4,175 | 4,190 | 4,190 | 0.0 (0.0%) | 213,700 |
11 Apr 2018 | USD | 4,235 | 4,250 | 4,180 | 4,190 | 4,190 | -70 (-1.64%) | 250,900 |
10 Apr 2018 | USD | 4,280 | 4,300 | 4,255 | 4,260 | 4,260 | -20 (-0.47%) | 233,800 |
9 Apr 2018 | USD | 4,240 | 4,295 | 4,230 | 4,280 | 4,280 | +35 (+0.82%) | 309,200 |
6 Apr 2018 | USD | 4,245 | 4,275 | 4,240 | 4,245 | 4,245 | -10 (-0.24%) | 310,700 |