Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2018 | USD | 2,429 | 2,456 | 2,418 | 2,453 | 2,453 | -1 (-0.04%) | 1,126,100 |
24 Apr 2018 | USD | 2,450 | 2,468 | 2,443 | 2,454 | 2,454 | +17 (+0.70%) | 1,344,800 |
23 Apr 2018 | USD | 2,389 | 2,438 | 2,389 | 2,437 | 2,437 | +30 (+1.25%) | 987,300 |
20 Apr 2018 | USD | 2,423 | 2,426 | 2,386 | 2,407 | 2,407 | +23 (+0.96%) | 953,900 |
19 Apr 2018 | USD | 2,418 | 2,422 | 2,381 | 2,384 | 2,384 | -27 (-1.12%) | 700,600 |
18 Apr 2018 | USD | 2,391 | 2,428 | 2,389 | 2,411 | 2,411 | +33 (+1.39%) | 993,400 |
17 Apr 2018 | USD | 2,410 | 2,419 | 2,363 | 2,378 | 2,378 | -42 (-1.74%) | 1,082,100 |
16 Apr 2018 | USD | 2,399 | 2,439 | 2,389 | 2,420 | 2,420 | +29 (+1.21%) | 971,800 |
13 Apr 2018 | USD | 2,383 | 2,398 | 2,375 | 2,391 | 2,391 | +23 (+0.97%) | 796,900 |
12 Apr 2018 | USD | 2,376 | 2,395 | 2,335 | 2,368 | 2,368 | -18 (-0.75%) | 960,600 |
11 Apr 2018 | USD | 2,368 | 2,396 | 2,323 | 2,386 | 2,386 | +13 (+0.55%) | 1,204,800 |
10 Apr 2018 | USD | 2,353 | 2,392 | 2,351 | 2,373 | 2,373 | +35 (+1.50%) | 1,309,500 |
9 Apr 2018 | USD | 2,300 | 2,351 | 2,300 | 2,338 | 2,338 | +45 (+1.96%) | 1,176,200 |
6 Apr 2018 | USD | 2,253 | 2,313 | 2,249 | 2,293 | 2,293 | +31 (+1.37%) | 709,600 |
5 Apr 2018 | USD | 2,221 | 2,267 | 2,220 | 2,262 | 2,262 | +40 (+1.80%) | 703,700 |
4 Apr 2018 | USD | 2,225 | 2,238 | 2,214 | 2,222 | 2,222 | -7 (-0.31%) | 418,100 |
3 Apr 2018 | USD | 2,233 | 2,257 | 2,216 | 2,229 | 2,229 | -23 (-1.02%) | 579,900 |
2 Apr 2018 | USD | 2,316 | 2,333 | 2,246 | 2,252 | 2,252 | -73 (-3.14%) | 1,016,200 |
30 Mar 2018 | USD | 2,307 | 2,336 | 2,300 | 2,325 | 2,325 | +27 (+1.17%) | 583,100 |
29 Mar 2018 | USD | 2,338 | 2,350 | 2,242 | 2,298 | 2,298 | -15 (-0.65%) | 765,300 |
28 Mar 2018 | USD | 2,240 | 2,324 | 2,240 | 2,313 | 2,313 | -1 (-0.04%) | 560,600 |
27 Mar 2018 | USD | 2,294 | 2,337 | 2,290 | 2,314 | 2,314 | +40 (+1.76%) | 993,900 |
26 Mar 2018 | USD | 2,198 | 2,276 | 2,181 | 2,274 | 2,274 | +41 (+1.84%) | 921,700 |
23 Mar 2018 | USD | 2,229 | 2,242 | 2,155 | 2,233 | 2,233 | -53 (-2.32%) | 1,258,300 |
22 Mar 2018 | USD | 2,200 | 2,291 | 2,200 | 2,286 | 2,286 | +82 (+3.72%) | 1,336,000 |
21 Mar 2018 | USD | 2,204 | 2,204 | 2,204 | 2,204 | 2,204 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 2,197 | 2,210 | 2,171 | 2,204 | 2,204 | +35 (+1.61%) | 1,139,800 |
19 Mar 2018 | USD | 2,143 | 2,198 | 2,141 | 2,169 | 2,169 | +29 (+1.36%) | 1,525,800 |
16 Mar 2018 | USD | 2,074 | 2,141 | 2,074 | 2,140 | 2,140 | +90 (+4.39%) | 1,709,800 |
15 Mar 2018 | USD | 2,067 | 2,073 | 2,036 | 2,050 | 2,050 | -37 (-1.77%) | 946,100 |