Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2018 | USD | 3,105 | 3,185 | 3,105 | 3,180 | 3,180 | +65 (+2.09%) | 45,000 |
17 Apr 2018 | USD | 3,185 | 3,185 | 3,105 | 3,115 | 3,115 | -55 (-1.74%) | 55,000 |
16 Apr 2018 | USD | 3,135 | 3,200 | 3,130 | 3,170 | 3,170 | +40 (+1.28%) | 42,600 |
13 Apr 2018 | USD | 3,160 | 3,165 | 3,090 | 3,130 | 3,130 | -5 (-0.16%) | 43,900 |
12 Apr 2018 | USD | 3,190 | 3,205 | 3,135 | 3,135 | 3,135 | -55 (-1.72%) | 34,200 |
11 Apr 2018 | USD | 3,205 | 3,205 | 3,165 | 3,190 | 3,190 | +25 (+0.79%) | 36,400 |
10 Apr 2018 | USD | 3,235 | 3,250 | 3,115 | 3,165 | 3,165 | -85 (-2.62%) | 111,200 |
9 Apr 2018 | USD | 3,265 | 3,285 | 3,225 | 3,250 | 3,250 | -15 (-0.46%) | 46,100 |
6 Apr 2018 | USD | 3,265 | 3,290 | 3,230 | 3,265 | 3,265 | -25 (-0.76%) | 50,500 |
5 Apr 2018 | USD | 3,340 | 3,340 | 3,275 | 3,290 | 3,290 | -20 (-0.60%) | 40,900 |
4 Apr 2018 | USD | 3,255 | 3,330 | 3,235 | 3,310 | 3,310 | +20 (+0.61%) | 62,300 |
3 Apr 2018 | USD | 3,310 | 3,375 | 3,275 | 3,290 | 3,290 | -70 (-2.08%) | 73,700 |
2 Apr 2018 | USD | 3,320 | 3,375 | 3,305 | 3,360 | 3,360 | +35 (+1.05%) | 56,900 |
30 Mar 2018 | USD | 3,330 | 3,345 | 3,290 | 3,325 | 3,325 | +20 (+0.61%) | 46,100 |
29 Mar 2018 | USD | 3,280 | 3,315 | 3,260 | 3,305 | 3,305 | +70 (+2.16%) | 64,500 |
28 Mar 2018 | USD | 3,185 | 3,235 | 3,180 | 3,235 | 3,235 | -15 (-0.46%) | 26,800 |
27 Mar 2018 | USD | 3,220 | 3,255 | 3,180 | 3,250 | 3,250 | +95 (+3.01%) | 58,900 |
26 Mar 2018 | USD | 3,080 | 3,155 | 3,070 | 3,155 | 3,155 | +50 (+1.61%) | 69,800 |
23 Mar 2018 | USD | 3,150 | 3,150 | 3,070 | 3,105 | 3,105 | -85 (-2.66%) | 50,500 |
22 Mar 2018 | USD | 3,170 | 3,210 | 3,160 | 3,190 | 3,190 | +20 (+0.63%) | 26,800 |
21 Mar 2018 | USD | 3,170 | 3,170 | 3,170 | 3,170 | 3,170 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 3,220 | 3,220 | 3,130 | 3,170 | 3,170 | -120 (-3.65%) | 52,800 |
19 Mar 2018 | USD | 3,230 | 3,320 | 3,220 | 3,290 | 3,290 | +55 (+1.70%) | 87,300 |
16 Mar 2018 | USD | 3,200 | 3,260 | 3,150 | 3,235 | 3,235 | +55 (+1.73%) | 86,000 |
15 Mar 2018 | USD | 3,195 | 3,195 | 3,135 | 3,180 | 3,180 | -15 (-0.47%) | 25,300 |
14 Mar 2018 | USD | 3,250 | 3,255 | 3,195 | 3,195 | 3,195 | -55 (-1.69%) | 22,600 |
13 Mar 2018 | USD | 3,135 | 3,250 | 3,130 | 3,250 | 3,250 | +105 (+3.34%) | 65,200 |
12 Mar 2018 | USD | 3,120 | 3,160 | 3,105 | 3,145 | 3,145 | +60 (+1.94%) | 46,700 |
9 Mar 2018 | USD | 3,100 | 3,100 | 3,075 | 3,085 | 3,085 | +35 (+1.15%) | 59,700 |
8 Mar 2018 | USD | 3,085 | 3,090 | 3,040 | 3,050 | 3,050 | -5 (-0.16%) | 33,300 |