Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2018 | USD | 5,750 | 5,860 | 5,640 | 5,690 | 5,690 | 0.0 (0.0%) | 408,600 |
25 May 2018 | USD | 5,630 | 5,700 | 5,590 | 5,690 | 5,690 | +30 (+0.53%) | 156,300 |
24 May 2018 | USD | 5,690 | 5,710 | 5,600 | 5,660 | 5,660 | +40 (+0.71%) | 353,200 |
23 May 2018 | USD | 5,500 | 5,620 | 5,500 | 5,620 | 5,620 | +100 (+1.81%) | 339,100 |
22 May 2018 | USD | 5,480 | 5,520 | 5,420 | 5,520 | 5,520 | +70 (+1.28%) | 198,900 |
21 May 2018 | USD | 5,430 | 5,480 | 5,400 | 5,450 | 5,450 | +20 (+0.37%) | 179,000 |
18 May 2018 | USD | 5,470 | 5,480 | 5,420 | 5,430 | 5,430 | -20 (-0.37%) | 121,400 |
17 May 2018 | USD | 5,410 | 5,480 | 5,360 | 5,450 | 5,450 | +50 (+0.93%) | 177,700 |
16 May 2018 | USD | 5,350 | 5,450 | 5,350 | 5,400 | 5,400 | +40 (+0.75%) | 217,100 |
15 May 2018 | USD | 5,350 | 5,410 | 5,340 | 5,360 | 5,360 | +20 (+0.37%) | 162,000 |
14 May 2018 | USD | 5,200 | 5,350 | 5,200 | 5,340 | 5,340 | +100 (+1.91%) | 154,400 |
11 May 2018 | USD | 5,260 | 5,270 | 5,220 | 5,240 | 5,240 | +10 (+0.19%) | 116,900 |
10 May 2018 | USD | 5,360 | 5,360 | 5,190 | 5,230 | 5,230 | -80 (-1.51%) | 192,400 |
9 May 2018 | USD | 5,330 | 5,360 | 5,290 | 5,310 | 5,310 | +30 (+0.57%) | 157,400 |
8 May 2018 | USD | 5,420 | 5,420 | 5,270 | 5,280 | 5,280 | -60 (-1.12%) | 289,100 |
7 May 2018 | USD | 5,330 | 5,420 | 5,300 | 5,340 | 5,340 | +40 (+0.75%) | 250,100 |
4 May 2018 | USD | 5,300 | 5,300 | 5,300 | 5,300 | 5,300 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 5,300 | 5,300 | 5,300 | 5,300 | 5,300 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 5,270 | 5,310 | 5,160 | 5,300 | 5,300 | -30 (-0.56%) | 280,500 |
1 May 2018 | USD | 5,200 | 5,330 | 5,180 | 5,330 | 5,330 | +160 (+3.09%) | 382,900 |
30 Apr 2018 | USD | 5,170 | 5,170 | 5,170 | 5,170 | 5,170 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 5,170 | 5,200 | 5,130 | 5,170 | 5,170 | +20 (+0.39%) | 184,100 |
26 Apr 2018 | USD | 5,160 | 5,160 | 5,080 | 5,150 | 5,150 | +10 (+0.19%) | 182,100 |
25 Apr 2018 | USD | 5,020 | 5,160 | 5,010 | 5,140 | 5,140 | +70 (+1.38%) | 173,400 |
24 Apr 2018 | USD | 5,090 | 5,090 | 5,040 | 5,070 | 5,070 | +20 (+0.40%) | 101,100 |
23 Apr 2018 | USD | 5,050 | 5,090 | 4,995 | 5,050 | 5,050 | +20 (+0.40%) | 138,700 |
20 Apr 2018 | USD | 4,980 | 5,050 | 4,980 | 5,030 | 5,030 | +30 (+0.60%) | 99,000 |
19 Apr 2018 | USD | 5,020 | 5,040 | 4,965 | 5,000 | 5,000 | -30 (-0.60%) | 159,100 |
18 Apr 2018 | USD | 4,875 | 5,050 | 4,875 | 5,030 | 5,030 | +160 (+3.29%) | 192,600 |
17 Apr 2018 | USD | 4,925 | 4,960 | 4,825 | 4,870 | 4,870 | -75 (-1.52%) | 167,300 |