Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2018 | USD | 4,196 | 4,246 | 4,186 | 4,229 | 4,229 | +46 (+1.10%) | 1,541,800 |
4 Apr 2018 | USD | 4,156 | 4,196 | 4,119 | 4,183 | 4,183 | +30 (+0.72%) | 1,109,800 |
3 Apr 2018 | USD | 4,100 | 4,169 | 4,080 | 4,153 | 4,153 | +16 (+0.39%) | 1,142,700 |
2 Apr 2018 | USD | 4,121 | 4,162 | 4,120 | 4,137 | 4,137 | +19 (+0.46%) | 919,800 |
30 Mar 2018 | USD | 4,108 | 4,127 | 4,088 | 4,118 | 4,118 | +35 (+0.86%) | 1,162,500 |
29 Mar 2018 | USD | 4,106 | 4,116 | 4,058 | 4,083 | 4,083 | -17 (-0.41%) | 1,322,600 |
28 Mar 2018 | USD | 4,019 | 4,103 | 4,013 | 4,100 | 4,100 | -2 (-0.05%) | 1,983,200 |
27 Mar 2018 | USD | 4,044 | 4,125 | 4,034 | 4,102 | 4,102 | +53 (+1.31%) | 4,470,600 |
26 Mar 2018 | USD | 4,010 | 4,050 | 3,997 | 4,049 | 4,049 | -7 (-0.17%) | 2,768,700 |
23 Mar 2018 | USD | 4,055 | 4,094 | 4,046 | 4,056 | 4,056 | -69 (-1.67%) | 2,062,300 |
22 Mar 2018 | USD | 4,130 | 4,157 | 4,078 | 4,125 | 4,125 | -71 (-1.69%) | 2,388,600 |
21 Mar 2018 | USD | 4,196 | 4,196 | 4,196 | 4,196 | 4,196 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 4,170 | 4,205 | 4,149 | 4,196 | 4,196 | +18 (+0.43%) | 1,088,600 |
19 Mar 2018 | USD | 4,186 | 4,213 | 4,156 | 4,178 | 4,178 | -14 (-0.33%) | 963,600 |
16 Mar 2018 | USD | 4,220 | 4,220 | 4,186 | 4,192 | 4,192 | -28 (-0.66%) | 1,450,000 |
15 Mar 2018 | USD | 4,213 | 4,236 | 4,210 | 4,220 | 4,220 | +1 (+0.02%) | 755,000 |
14 Mar 2018 | USD | 4,238 | 4,246 | 4,203 | 4,219 | 4,219 | -22 (-0.52%) | 882,500 |
13 Mar 2018 | USD | 4,222 | 4,252 | 4,216 | 4,241 | 4,241 | +17 (+0.40%) | 794,500 |
12 Mar 2018 | USD | 4,235 | 4,244 | 4,213 | 4,224 | 4,224 | +37 (+0.88%) | 796,000 |
9 Mar 2018 | USD | 4,201 | 4,233 | 4,162 | 4,187 | 4,187 | +3 (+0.07%) | 1,667,700 |
8 Mar 2018 | USD | 4,190 | 4,196 | 4,150 | 4,184 | 4,184 | +35 (+0.84%) | 934,900 |
7 Mar 2018 | USD | 4,171 | 4,209 | 4,145 | 4,149 | 4,149 | -35 (-0.84%) | 1,347,800 |
6 Mar 2018 | USD | 4,226 | 4,229 | 4,179 | 4,184 | 4,184 | -26 (-0.62%) | 1,354,900 |
5 Mar 2018 | USD | 4,213 | 4,234 | 4,195 | 4,210 | 4,210 | -24 (-0.57%) | 1,196,100 |
2 Mar 2018 | USD | 4,250 | 4,260 | 4,221 | 4,234 | 4,234 | -77 (-1.79%) | 1,209,100 |
1 Mar 2018 | USD | 4,300 | 4,339 | 4,290 | 4,311 | 4,311 | +8 (+0.19%) | 1,160,300 |
28 Feb 2018 | USD | 4,291 | 4,351 | 4,290 | 4,303 | 4,303 | +14 (+0.33%) | 1,320,700 |
27 Feb 2018 | USD | 4,331 | 4,332 | 4,280 | 4,289 | 4,289 | -2 (-0.05%) | 1,161,200 |
26 Feb 2018 | USD | 4,279 | 4,312 | 4,271 | 4,291 | 4,291 | +43 (+1.01%) | 1,006,800 |
23 Feb 2018 | USD | 4,206 | 4,256 | 4,202 | 4,248 | 4,248 | +42 (+1.00%) | 919,500 |