Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2019 | USD | 5,700 | 5,700 | 5,700 | 5,700 | 5,700 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 5,700 | 5,700 | 5,700 | 5,700 | 5,700 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 5,680 | 5,720 | 5,610 | 5,700 | 5,700 | -10 (-0.18%) | 125,400 |
25 Apr 2019 | USD | 5,730 | 5,730 | 5,670 | 5,710 | 5,710 | +30 (+0.53%) | 136,300 |
24 Apr 2019 | USD | 5,700 | 5,730 | 5,660 | 5,680 | 5,680 | +40 (+0.71%) | 152,300 |
23 Apr 2019 | USD | 5,540 | 5,670 | 5,530 | 5,640 | 5,640 | +100 (+1.81%) | 104,400 |
22 Apr 2019 | USD | 5,510 | 5,560 | 5,470 | 5,540 | 5,540 | -10 (-0.18%) | 70,300 |
19 Apr 2019 | USD | 5,550 | 5,600 | 5,530 | 5,550 | 5,550 | -20 (-0.36%) | 89,200 |
18 Apr 2019 | USD | 5,560 | 5,590 | 5,500 | 5,570 | 5,570 | -40 (-0.71%) | 160,700 |
17 Apr 2019 | USD | 5,680 | 5,720 | 5,580 | 5,610 | 5,610 | -90 (-1.58%) | 176,200 |
16 Apr 2019 | USD | 5,670 | 5,740 | 5,650 | 5,700 | 5,700 | +70 (+1.24%) | 150,900 |
15 Apr 2019 | USD | 5,590 | 5,660 | 5,580 | 5,630 | 5,630 | +100 (+1.81%) | 178,300 |
12 Apr 2019 | USD | 5,420 | 5,530 | 5,390 | 5,530 | 5,530 | +150 (+2.79%) | 231,100 |
11 Apr 2019 | USD | 5,280 | 5,400 | 5,260 | 5,380 | 5,380 | +90 (+1.70%) | 225,200 |
10 Apr 2019 | USD | 5,230 | 5,320 | 5,230 | 5,290 | 5,290 | +10 (+0.19%) | 146,300 |
9 Apr 2019 | USD | 5,270 | 5,310 | 5,250 | 5,280 | 5,280 | 0.0 (0.0%) | 173,700 |
8 Apr 2019 | USD | 5,300 | 5,320 | 5,230 | 5,280 | 5,280 | +50 (+0.96%) | 121,500 |
5 Apr 2019 | USD | 5,250 | 5,310 | 5,200 | 5,230 | 5,230 | -40 (-0.76%) | 140,400 |
4 Apr 2019 | USD | 5,350 | 5,410 | 5,240 | 5,270 | 5,270 | -70 (-1.31%) | 282,400 |
3 Apr 2019 | USD | 5,400 | 5,450 | 5,280 | 5,340 | 5,340 | -10 (-0.19%) | 240,100 |
2 Apr 2019 | USD | 5,500 | 5,530 | 5,330 | 5,350 | 5,350 | -140 (-2.55%) | 301,300 |
1 Apr 2019 | USD | 5,590 | 5,600 | 5,470 | 5,490 | 5,490 | 0.0 (0.0%) | 182,300 |
29 Mar 2019 | USD | 5,580 | 5,610 | 5,480 | 5,490 | 5,490 | -10 (-0.18%) | 206,400 |
28 Mar 2019 | USD | 5,620 | 5,640 | 5,460 | 5,500 | 5,500 | -200 (-3.51%) | 392,200 |
27 Mar 2019 | USD | 5,660 | 5,750 | 5,610 | 5,700 | 5,700 | -40 (-0.70%) | 231,000 |
26 Mar 2019 | USD | 5,770 | 5,830 | 5,710 | 5,740 | 5,740 | +40 (+0.70%) | 401,300 |
25 Mar 2019 | USD | 5,680 | 5,730 | 5,650 | 5,700 | 5,700 | -80 (-1.38%) | 304,100 |
22 Mar 2019 | USD | 5,830 | 5,860 | 5,740 | 5,780 | 5,780 | -20 (-0.34%) | 235,000 |
21 Mar 2019 | USD | 5,800 | 5,800 | 5,800 | 5,800 | 5,800 | 0.0 (0.0%) | 0 |
20 Mar 2019 | USD | 5,800 | 5,830 | 5,710 | 5,800 | 5,800 | +40 (+0.69%) | 249,400 |