Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2018 | USD | 8,202 | 8,202 | 8,202 | 8,202 | 8,202 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 8,243 | 8,267 | 8,185 | 8,202 | 8,202 | +2 (+0.02%) | 776,000 |
26 Apr 2018 | USD | 8,230 | 8,247 | 8,180 | 8,200 | 8,200 | -79 (-0.95%) | 702,000 |
25 Apr 2018 | USD | 8,203 | 8,298 | 8,163 | 8,279 | 8,279 | +31 (+0.38%) | 395,000 |
24 Apr 2018 | USD | 8,203 | 8,262 | 8,181 | 8,248 | 8,248 | +98 (+1.20%) | 646,400 |
23 Apr 2018 | USD | 8,195 | 8,200 | 8,110 | 8,150 | 8,150 | -15 (-0.18%) | 413,000 |
20 Apr 2018 | USD | 8,196 | 8,229 | 8,149 | 8,165 | 8,165 | -5 (-0.06%) | 427,600 |
19 Apr 2018 | USD | 8,220 | 8,220 | 8,154 | 8,170 | 8,170 | -22 (-0.27%) | 694,400 |
18 Apr 2018 | USD | 8,150 | 8,210 | 8,146 | 8,192 | 8,192 | +87 (+1.07%) | 525,000 |
17 Apr 2018 | USD | 8,090 | 8,120 | 8,034 | 8,105 | 8,105 | -2 (-0.02%) | 496,700 |
16 Apr 2018 | USD | 8,080 | 8,123 | 8,055 | 8,107 | 8,107 | +89 (+1.11%) | 393,100 |
13 Apr 2018 | USD | 8,096 | 8,100 | 7,980 | 8,018 | 8,018 | -12 (-0.15%) | 641,100 |
12 Apr 2018 | USD | 8,024 | 8,058 | 7,980 | 8,030 | 8,030 | +51 (+0.64%) | 357,200 |
11 Apr 2018 | USD | 8,040 | 8,057 | 7,959 | 7,979 | 7,979 | -115 (-1.42%) | 405,500 |
10 Apr 2018 | USD | 8,094 | 8,134 | 8,026 | 8,094 | 8,094 | +6 (+0.07%) | 733,700 |
9 Apr 2018 | USD | 8,037 | 8,113 | 8,026 | 8,088 | 8,088 | +50 (+0.62%) | 613,400 |
6 Apr 2018 | USD | 8,066 | 8,112 | 8,030 | 8,038 | 8,038 | -11 (-0.14%) | 811,300 |
5 Apr 2018 | USD | 7,978 | 8,080 | 7,948 | 8,049 | 8,049 | +119 (+1.50%) | 598,500 |
4 Apr 2018 | USD | 7,882 | 7,959 | 7,822 | 7,930 | 7,930 | +78 (+0.99%) | 639,300 |
3 Apr 2018 | USD | 7,775 | 7,872 | 7,751 | 7,852 | 7,852 | -2 (-0.03%) | 621,700 |
2 Apr 2018 | USD | 7,945 | 7,954 | 7,852 | 7,854 | 7,854 | -66 (-0.83%) | 422,400 |
30 Mar 2018 | USD | 7,944 | 7,952 | 7,853 | 7,920 | 7,920 | +90 (+1.15%) | 564,200 |
29 Mar 2018 | USD | 7,840 | 7,907 | 7,760 | 7,830 | 7,830 | +65 (+0.84%) | 723,600 |
28 Mar 2018 | USD | 7,775 | 7,799 | 7,665 | 7,765 | 7,765 | -136 (-1.72%) | 879,800 |
27 Mar 2018 | USD | 7,596 | 7,907 | 7,585 | 7,901 | 7,901 | +367 (+4.87%) | 1,245,300 |
26 Mar 2018 | USD | 7,445 | 7,545 | 7,435 | 7,534 | 7,534 | +46 (+0.61%) | 896,300 |
23 Mar 2018 | USD | 7,632 | 7,688 | 7,464 | 7,488 | 7,488 | -370 (-4.71%) | 1,486,500 |
22 Mar 2018 | USD | 7,737 | 7,865 | 7,697 | 7,858 | 7,858 | +160 (+2.08%) | 853,800 |
21 Mar 2018 | USD | 7,698 | 7,698 | 7,698 | 7,698 | 7,698 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 7,646 | 7,702 | 7,608 | 7,698 | 7,698 | +26 (+0.34%) | 421,900 |