Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | USD | 4,008 | 4,012 | 3,955 | 3,956 | 3,956 | -53 (-1.32%) | 955,700 |
18 Apr 2019 | USD | 4,038 | 4,050 | 4,006 | 4,009 | 4,009 | -11 (-0.27%) | 705,000 |
17 Apr 2019 | USD | 4,030 | 4,050 | 4,020 | 4,020 | 4,020 | -19 (-0.47%) | 510,100 |
16 Apr 2019 | USD | 4,037 | 4,069 | 4,032 | 4,039 | 4,039 | -13 (-0.32%) | 527,600 |
15 Apr 2019 | USD | 4,040 | 4,073 | 4,036 | 4,052 | 4,052 | +28 (+0.70%) | 950,000 |
12 Apr 2019 | USD | 4,024 | 4,039 | 4,003 | 4,024 | 4,024 | 0.0 (0.0%) | 610,200 |
11 Apr 2019 | USD | 3,981 | 4,030 | 3,979 | 4,024 | 4,024 | +27 (+0.68%) | 679,100 |
10 Apr 2019 | USD | 4,001 | 4,008 | 3,993 | 3,997 | 3,997 | -29 (-0.72%) | 599,200 |
9 Apr 2019 | USD | 4,039 | 4,041 | 4,021 | 4,026 | 4,026 | -42 (-1.03%) | 642,300 |
8 Apr 2019 | USD | 4,085 | 4,097 | 4,063 | 4,068 | 4,068 | -17 (-0.42%) | 716,800 |
5 Apr 2019 | USD | 4,051 | 4,086 | 4,048 | 4,085 | 4,085 | +52 (+1.29%) | 1,009,300 |
4 Apr 2019 | USD | 4,040 | 4,062 | 4,030 | 4,033 | 4,033 | -2 (-0.05%) | 883,700 |
3 Apr 2019 | USD | 4,020 | 4,049 | 4,008 | 4,035 | 4,035 | +2 (+0.05%) | 998,000 |
2 Apr 2019 | USD | 4,070 | 4,073 | 4,029 | 4,033 | 4,033 | -24 (-0.59%) | 872,700 |
1 Apr 2019 | USD | 4,085 | 4,098 | 4,044 | 4,057 | 4,057 | -2 (-0.05%) | 1,147,800 |
29 Mar 2019 | USD | 4,031 | 4,063 | 4,026 | 4,059 | 4,059 | +44 (+1.10%) | 1,174,200 |
28 Mar 2019 | USD | 4,000 | 4,018 | 3,966 | 4,015 | 4,015 | +16 (+0.40%) | 1,407,900 |
27 Mar 2019 | USD | 4,003 | 4,013 | 3,977 | 3,999 | 3,999 | -73 (-1.79%) | 1,830,100 |
26 Mar 2019 | USD | 4,008 | 4,075 | 3,999 | 4,072 | 4,072 | +102 (+2.57%) | 3,721,000 |
25 Mar 2019 | USD | 4,007 | 4,012 | 3,945 | 3,970 | 3,970 | -49 (-1.22%) | 3,103,700 |
22 Mar 2019 | USD | 4,031 | 4,048 | 4,003 | 4,019 | 4,019 | -29 (-0.72%) | 2,587,200 |
21 Mar 2019 | USD | 4,048 | 4,048 | 4,048 | 4,048 | 4,048 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 4,036 | 4,048 | 4,014 | 4,048 | 4,048 | +28 (+0.70%) | 1,496,900 |
19 Mar 2019 | USD | 4,024 | 4,033 | 3,998 | 4,020 | 4,020 | -17 (-0.42%) | 1,419,300 |
18 Mar 2019 | USD | 4,022 | 4,039 | 4,009 | 4,037 | 4,037 | +26 (+0.65%) | 1,189,000 |
15 Mar 2019 | USD | 3,990 | 4,013 | 3,990 | 4,011 | 4,011 | +31 (+0.78%) | 1,042,300 |
14 Mar 2019 | USD | 4,022 | 4,023 | 3,980 | 3,980 | 3,980 | -7 (-0.18%) | 989,800 |
13 Mar 2019 | USD | 4,030 | 4,045 | 3,974 | 3,987 | 3,987 | -59 (-1.46%) | 1,434,500 |
12 Mar 2019 | USD | 4,054 | 4,063 | 4,036 | 4,046 | 4,046 | +25 (+0.62%) | 911,300 |
11 Mar 2019 | USD | 4,004 | 4,025 | 3,993 | 4,021 | 4,021 | +33 (+0.83%) | 925,300 |