Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2017 | USD | 2,750 | 3,289.5 | 2,500 | 2,500 | 12,500,000 | -1,150 (-31.51%) | 1 |
25 Apr 2017 | USD | 3,442.75 | 3,750 | 3,000 | 3,650 | 18,250,000 | +75 (+2.10%) | 3 |
24 Apr 2017 | USD | 3,000 | 3,577.5 | 3,000 | 3,575 | 17,875,000 | -425 (-10.63%) | 0 |
21 Apr 2017 | USD | 3,305 | 4,000 | 2,749.5 | 4,000 | 20,000,000 | +400 (+11.11%) | 9 |
20 Apr 2017 | USD | 3,500 | 4,000 | 3,305 | 3,600 | 18,000,000 | +250 (+7.46%) | 7 |
19 Apr 2017 | USD | 4,200 | 4,200 | 3,350 | 3,350 | 16,750,000 | -1,150 (-25.56%) | 11 |
18 Apr 2017 | USD | 4,950 | 4,950 | 4,400 | 4,500 | 22,500,000 | 0.0 (0.0%) | 5 |
17 Apr 2017 | USD | 5,000 | 5,000 | 3,500.5 | 4,500 | 22,500,000 | -390 (-7.98%) | 0 |
14 Apr 2017 | USD | 4,890 | 4,890 | 4,890 | 4,890 | 24,450,000 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 4,935 | 4,935 | 4,275.5 | 4,890 | 24,450,000 | +190 (+4.04%) | 0 |
12 Apr 2017 | USD | 4,800 | 4,800 | 4,276 | 4,700 | 23,500,000 | -300 (-6%) | 3 |
11 Apr 2017 | USD | 5,000 | 5,000 | 5,000 | 5,000 | 25,000,000 | -300 (-5.66%) | 0 |
10 Apr 2017 | USD | 5,150 | 5,300 | 4,850 | 5,300 | 26,500,000 | +134.5 (+2.60%) | 3 |
7 Apr 2017 | USD | 5,000 | 5,200 | 5,000 | 5,165.5 | 25,827,500 | -84.5 (-1.61%) | 0 |
6 Apr 2017 | USD | 5,050 | 5,250 | 4,100 | 5,250 | 26,250,000 | 0.0 (0.0%) | 3 |
5 Apr 2017 | USD | 5,050 | 5,300 | 4,000 | 5,250 | 26,250,000 | -100 (-1.87%) | 5 |
4 Apr 2017 | USD | 5,250 | 5,550 | 5,050 | 5,350 | 26,750,000 | -350 (-6.14%) | 2 |
3 Apr 2017 | USD | 5,540 | 5,700.5 | 5,400 | 5,700 | 28,500,000 | -100 (-1.72%) | 4 |
31 Mar 2017 | USD | 5,800 | 5,800 | 5,350 | 5,800 | 29,000,000 | +200 (+3.57%) | 6 |
30 Mar 2017 | USD | 5,500 | 5,800 | 5,450 | 5,600 | 28,000,000 | -200 (-3.45%) | 6 |
29 Mar 2017 | USD | 5,450 | 5,850 | 5,450 | 5,800 | 29,000,000 | +350 (+6.42%) | 13 |
28 Mar 2017 | USD | 5,250 | 5,450 | 5,250 | 5,450 | 27,250,000 | 0.0 (0.0%) | 3 |
27 Mar 2017 | USD | 5,400 | 5,450 | 5,250 | 5,450 | 27,250,000 | +100 (+1.87%) | 5 |
24 Mar 2017 | USD | 5,250 | 5,350 | 5,250 | 5,350 | 26,750,000 | 0.0 (0.0%) | 2 |
23 Mar 2017 | USD | 5,350 | 5,350 | 5,200 | 5,350 | 26,750,000 | -200 (-3.60%) | 2 |
22 Mar 2017 | USD | 5,400 | 5,550 | 5,400 | 5,550 | 27,750,000 | +100 (+1.83%) | 0 |
21 Mar 2017 | USD | 5,200 | 5,450 | 5,200 | 5,450 | 27,250,000 | -150 (-2.68%) | 0 |
20 Mar 2017 | USD | 5,300 | 5,600 | 4,300 | 5,600 | 28,000,000 | 0.0 (0.0%) | 4 |
17 Mar 2017 | USD | 5,600 | 5,600 | 5,600 | 5,600 | 28,000,000 | 0.0 (0.0%) | 0 |
16 Mar 2017 | USD | 5,600 | 5,600 | 5,600 | 5,600 | 28,000,000 | -50 (-0.88%) | 0 |