Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2018 | USD | 4,895 | 4,970 | 4,895 | 4,945 | 4,945 | +60 (+1.23%) | 144,600 |
13 Apr 2018 | USD | 4,980 | 4,980 | 4,860 | 4,885 | 4,885 | -65 (-1.31%) | 189,600 |
12 Apr 2018 | USD | 4,980 | 5,040 | 4,935 | 4,950 | 4,950 | -5 (-0.10%) | 211,100 |
11 Apr 2018 | USD | 4,975 | 4,975 | 4,810 | 4,955 | 4,955 | -30 (-0.60%) | 415,300 |
10 Apr 2018 | USD | 5,010 | 5,050 | 4,965 | 4,985 | 4,985 | -75 (-1.48%) | 255,000 |
9 Apr 2018 | USD | 5,070 | 5,220 | 5,040 | 5,060 | 5,060 | +10 (+0.20%) | 250,000 |
6 Apr 2018 | USD | 5,070 | 5,110 | 5,000 | 5,050 | 5,050 | +10 (+0.20%) | 258,200 |
5 Apr 2018 | USD | 5,160 | 5,170 | 5,020 | 5,040 | 5,040 | -90 (-1.75%) | 246,000 |
4 Apr 2018 | USD | 5,180 | 5,180 | 5,090 | 5,130 | 5,130 | +10 (+0.20%) | 165,500 |
3 Apr 2018 | USD | 5,060 | 5,190 | 5,020 | 5,120 | 5,120 | -20 (-0.39%) | 211,800 |
2 Apr 2018 | USD | 5,110 | 5,250 | 5,080 | 5,140 | 5,140 | +50 (+0.98%) | 335,600 |
30 Mar 2018 | USD | 5,070 | 5,110 | 5,050 | 5,090 | 5,090 | +80 (+1.60%) | 192,100 |
29 Mar 2018 | USD | 4,990 | 5,020 | 4,950 | 5,010 | 5,010 | +45 (+0.91%) | 233,700 |
28 Mar 2018 | USD | 4,850 | 4,965 | 4,805 | 4,965 | 4,965 | +45 (+0.91%) | 321,300 |
27 Mar 2018 | USD | 4,765 | 4,935 | 4,745 | 4,920 | 4,920 | +225 (+4.79%) | 505,900 |
26 Mar 2018 | USD | 4,615 | 4,705 | 4,585 | 4,695 | 4,695 | +55 (+1.19%) | 269,900 |
23 Mar 2018 | USD | 4,750 | 4,790 | 4,630 | 4,640 | 4,640 | -210 (-4.33%) | 301,600 |
22 Mar 2018 | USD | 4,750 | 4,870 | 4,750 | 4,850 | 4,850 | +85 (+1.78%) | 195,500 |
21 Mar 2018 | USD | 4,765 | 4,765 | 4,765 | 4,765 | 4,765 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 4,740 | 4,775 | 4,705 | 4,765 | 4,765 | +10 (+0.21%) | 152,800 |
19 Mar 2018 | USD | 4,820 | 4,835 | 4,725 | 4,755 | 4,755 | -95 (-1.96%) | 170,600 |
16 Mar 2018 | USD | 4,805 | 4,885 | 4,790 | 4,850 | 4,850 | +50 (+1.04%) | 188,700 |
15 Mar 2018 | USD | 4,795 | 4,835 | 4,745 | 4,800 | 4,800 | -10 (-0.21%) | 160,400 |
14 Mar 2018 | USD | 4,775 | 4,895 | 4,770 | 4,810 | 4,810 | -15 (-0.31%) | 298,900 |
13 Mar 2018 | USD | 4,700 | 4,825 | 4,685 | 4,825 | 4,825 | +125 (+2.66%) | 280,300 |
12 Mar 2018 | USD | 4,715 | 4,715 | 4,610 | 4,700 | 4,700 | +20 (+0.43%) | 237,500 |
9 Mar 2018 | USD | 4,685 | 4,740 | 4,645 | 4,680 | 4,680 | +45 (+0.97%) | 271,500 |
8 Mar 2018 | USD | 4,620 | 4,660 | 4,585 | 4,635 | 4,635 | 0.0 (0.0%) | 154,500 |
7 Mar 2018 | USD | 4,600 | 4,695 | 4,595 | 4,635 | 4,635 | 0.0 (0.0%) | 159,900 |
6 Mar 2018 | USD | 4,625 | 4,670 | 4,585 | 4,635 | 4,635 | +65 (+1.42%) | 201,900 |