Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2018 | USD | 2,063 | 2,082 | 2,054 | 2,062 | 2,062 | -2 (-0.10%) | 855,700 |
1 May 2018 | USD | 2,051 | 2,073 | 2,035 | 2,064 | 2,064 | +11 (+0.54%) | 666,100 |
30 Apr 2018 | USD | 2,053 | 2,053 | 2,053 | 2,053 | 2,053 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 2,018 | 2,054 | 2,001 | 2,053 | 2,053 | +60 (+3.01%) | 985,500 |
26 Apr 2018 | USD | 1,968 | 1,997 | 1,962 | 1,993 | 1,993 | +32 (+1.63%) | 637,700 |
25 Apr 2018 | USD | 1,958 | 1,982 | 1,950 | 1,961 | 1,961 | -21 (-1.06%) | 485,900 |
24 Apr 2018 | USD | 1,979 | 1,983 | 1,950 | 1,982 | 1,982 | +25 (+1.28%) | 398,900 |
23 Apr 2018 | USD | 1,960 | 1,978 | 1,952 | 1,957 | 1,957 | +8 (+0.41%) | 504,500 |
20 Apr 2018 | USD | 1,925 | 1,961 | 1,920 | 1,949 | 1,949 | +12 (+0.62%) | 680,200 |
19 Apr 2018 | USD | 1,983 | 1,993 | 1,934 | 1,937 | 1,937 | -46 (-2.32%) | 992,700 |
18 Apr 2018 | USD | 1,945 | 1,988 | 1,932 | 1,983 | 1,983 | +44 (+2.27%) | 1,120,100 |
17 Apr 2018 | USD | 1,950 | 1,959 | 1,926 | 1,939 | 1,939 | +18 (+0.94%) | 1,224,000 |
16 Apr 2018 | USD | 1,897 | 1,927 | 1,892 | 1,921 | 1,921 | +43 (+2.29%) | 982,300 |
13 Apr 2018 | USD | 1,898 | 1,903 | 1,873 | 1,878 | 1,878 | -7 (-0.37%) | 777,200 |
12 Apr 2018 | USD | 1,890 | 1,890 | 1,867 | 1,885 | 1,885 | -17 (-0.89%) | 630,800 |
11 Apr 2018 | USD | 1,941 | 1,943 | 1,899 | 1,902 | 1,902 | -16 (-0.83%) | 1,258,500 |
10 Apr 2018 | USD | 1,912 | 1,951 | 1,905 | 1,918 | 1,918 | -7 (-0.36%) | 1,241,400 |
9 Apr 2018 | USD | 1,905 | 1,935 | 1,904 | 1,925 | 1,925 | +31 (+1.64%) | 1,076,600 |
6 Apr 2018 | USD | 1,920 | 1,931 | 1,891 | 1,894 | 1,894 | -29 (-1.51%) | 1,464,300 |
5 Apr 2018 | USD | 1,920 | 1,938 | 1,907 | 1,923 | 1,923 | +11 (+0.58%) | 1,027,800 |
4 Apr 2018 | USD | 1,920 | 1,923 | 1,900 | 1,912 | 1,912 | -8 (-0.42%) | 675,300 |
3 Apr 2018 | USD | 1,925 | 1,930 | 1,908 | 1,920 | 1,920 | -30 (-1.54%) | 895,500 |
2 Apr 2018 | USD | 1,976 | 1,978 | 1,949 | 1,950 | 1,950 | -8 (-0.41%) | 401,600 |
30 Mar 2018 | USD | 1,965 | 1,965 | 1,937 | 1,958 | 1,958 | +15 (+0.77%) | 360,700 |
29 Mar 2018 | USD | 1,931 | 1,947 | 1,914 | 1,943 | 1,943 | +6 (+0.31%) | 1,063,400 |
28 Mar 2018 | USD | 1,922 | 1,953 | 1,912 | 1,937 | 1,937 | -5 (-0.26%) | 553,000 |
27 Mar 2018 | USD | 1,910 | 1,950 | 1,896 | 1,942 | 1,942 | +41 (+2.16%) | 813,700 |
26 Mar 2018 | USD | 1,860 | 1,903 | 1,856 | 1,901 | 1,901 | +9 (+0.48%) | 664,100 |
23 Mar 2018 | USD | 1,902 | 1,928 | 1,891 | 1,892 | 1,892 | -65 (-3.32%) | 828,200 |
22 Mar 2018 | USD | 1,943 | 1,958 | 1,930 | 1,957 | 1,957 | +5 (+0.26%) | 635,800 |