Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | USD | 4,233 | 4,234 | 4,189 | 4,213 | 4,213 | -8 (-0.19%) | 651,300 |
16 May 2018 | USD | 4,204 | 4,226 | 4,186 | 4,221 | 4,221 | +1 (+0.02%) | 661,100 |
15 May 2018 | USD | 4,248 | 4,258 | 4,211 | 4,220 | 4,220 | -3 (-0.07%) | 649,400 |
14 May 2018 | USD | 4,178 | 4,228 | 4,178 | 4,223 | 4,223 | +49 (+1.17%) | 736,700 |
11 May 2018 | USD | 4,136 | 4,177 | 4,129 | 4,174 | 4,174 | +51 (+1.24%) | 750,800 |
10 May 2018 | USD | 4,172 | 4,184 | 4,111 | 4,123 | 4,123 | -99 (-2.34%) | 1,307,100 |
9 May 2018 | USD | 4,232 | 4,234 | 4,202 | 4,222 | 4,222 | -8 (-0.19%) | 830,000 |
8 May 2018 | USD | 4,200 | 4,235 | 4,194 | 4,230 | 4,230 | +37 (+0.88%) | 750,700 |
7 May 2018 | USD | 4,197 | 4,209 | 4,170 | 4,193 | 4,193 | -27 (-0.64%) | 745,600 |
4 May 2018 | USD | 4,220 | 4,220 | 4,220 | 4,220 | 4,220 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 4,220 | 4,220 | 4,220 | 4,220 | 4,220 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 4,286 | 4,287 | 4,216 | 4,220 | 4,220 | -46 (-1.08%) | 774,600 |
1 May 2018 | USD | 4,303 | 4,307 | 4,239 | 4,266 | 4,266 | -74 (-1.71%) | 1,245,400 |
30 Apr 2018 | USD | 4,340 | 4,340 | 4,340 | 4,340 | 4,340 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 4,320 | 4,340 | 4,293 | 4,340 | 4,340 | +34 (+0.79%) | 1,182,700 |
26 Apr 2018 | USD | 4,311 | 4,315 | 4,290 | 4,306 | 4,306 | +11 (+0.26%) | 973,600 |
25 Apr 2018 | USD | 4,310 | 4,313 | 4,267 | 4,295 | 4,295 | -10 (-0.23%) | 803,300 |
24 Apr 2018 | USD | 4,235 | 4,305 | 4,227 | 4,305 | 4,305 | +79 (+1.87%) | 1,188,000 |
23 Apr 2018 | USD | 4,229 | 4,238 | 4,207 | 4,226 | 4,226 | -3 (-0.07%) | 414,000 |
20 Apr 2018 | USD | 4,188 | 4,233 | 4,186 | 4,229 | 4,229 | +44 (+1.05%) | 851,400 |
19 Apr 2018 | USD | 4,212 | 4,225 | 4,176 | 4,185 | 4,185 | -23 (-0.55%) | 800,500 |
18 Apr 2018 | USD | 4,200 | 4,225 | 4,188 | 4,208 | 4,208 | +11 (+0.26%) | 813,900 |
17 Apr 2018 | USD | 4,200 | 4,226 | 4,185 | 4,197 | 4,197 | +3 (+0.07%) | 622,600 |
16 Apr 2018 | USD | 4,165 | 4,200 | 4,160 | 4,194 | 4,194 | +24 (+0.58%) | 486,600 |
13 Apr 2018 | USD | 4,190 | 4,203 | 4,169 | 4,170 | 4,170 | +6 (+0.14%) | 945,300 |
12 Apr 2018 | USD | 4,180 | 4,191 | 4,156 | 4,164 | 4,164 | -31 (-0.74%) | 747,900 |
11 Apr 2018 | USD | 4,239 | 4,243 | 4,189 | 4,195 | 4,195 | -36 (-0.85%) | 1,077,100 |
10 Apr 2018 | USD | 4,210 | 4,281 | 4,206 | 4,231 | 4,231 | +19 (+0.45%) | 1,409,100 |
9 Apr 2018 | USD | 4,172 | 4,219 | 4,166 | 4,212 | 4,212 | +39 (+0.93%) | 800,200 |
6 Apr 2018 | USD | 4,215 | 4,216 | 4,173 | 4,173 | 4,173 | -56 (-1.32%) | 1,140,000 |