Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2019 | USD | 3,620 | 3,620 | 3,500 | 3,500 | 3,500 | -140 (-3.85%) | 563,580 |
1 May 2019 | USD | 3,640 | 3,640 | 3,640 | 3,640 | 3,640 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 3,640 | 3,640 | 3,640 | 3,640 | 3,640 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 3,640 | 3,640 | 3,640 | 3,640 | 3,640 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 3,550 | 3,670 | 3,550 | 3,640 | 3,640 | +40 (+1.11%) | 661,480 |
25 Apr 2019 | USD | 3,680 | 3,680 | 3,560 | 3,600 | 3,600 | -40 (-1.10%) | 329,970 |
24 Apr 2019 | USD | 3,630 | 3,660 | 3,620 | 3,640 | 3,640 | +40 (+1.11%) | 688,420 |
23 Apr 2019 | USD | 3,600 | 3,670 | 3,600 | 3,600 | 3,600 | 0.0 (0.0%) | 875,320 |
22 Apr 2019 | USD | 3,770 | 3,770 | 3,600 | 3,600 | 3,600 | 0.0 (0.0%) | 886,330 |
19 Apr 2019 | USD | 3,600 | 3,600 | 3,600 | 3,600 | 3,600 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 3,700 | 3,700 | 3,540 | 3,600 | 3,600 | -80 (-2.17%) | 632,490 |
17 Apr 2019 | USD | 3,750 | 3,750 | 3,670 | 3,680 | 3,680 | 0.0 (0.0%) | 317,700 |
16 Apr 2019 | USD | 3,800 | 3,800 | 3,660 | 3,680 | 3,680 | -110 (-2.90%) | 519,720 |
15 Apr 2019 | USD | 3,790 | 3,790 | 3,790 | 3,790 | 3,790 | 0.0 (0.0%) | 0 |
12 Apr 2019 | USD | 3,830 | 3,890 | 3,790 | 3,790 | 3,790 | -80 (-2.07%) | 470,160 |
11 Apr 2019 | USD | 3,890 | 3,930 | 3,810 | 3,870 | 3,870 | -20 (-0.51%) | 389,180 |
10 Apr 2019 | USD | 3,920 | 3,950 | 3,840 | 3,890 | 3,890 | -50 (-1.27%) | 326,830 |
9 Apr 2019 | USD | 3,950 | 3,980 | 3,920 | 3,940 | 3,940 | -10 (-0.25%) | 385,040 |
8 Apr 2019 | USD | 3,960 | 3,960 | 3,920 | 3,950 | 3,950 | +10 (+0.25%) | 139,280 |
5 Apr 2019 | USD | 3,940 | 4,000 | 3,930 | 3,940 | 3,940 | -40 (-1.01%) | 181,100 |
4 Apr 2019 | USD | 3,920 | 4,000 | 3,920 | 3,980 | 3,980 | +60 (+1.53%) | 277,970 |
3 Apr 2019 | USD | 3,940 | 3,980 | 3,920 | 3,920 | 3,920 | -20 (-0.51%) | 210,540 |
2 Apr 2019 | USD | 3,980 | 4,000 | 3,940 | 3,940 | 3,940 | -40 (-1.01%) | 134,470 |
1 Apr 2019 | USD | 4,030 | 4,030 | 3,940 | 3,980 | 3,980 | 0.0 (0.0%) | 139,810 |
29 Mar 2019 | USD | 3,920 | 4,000 | 3,920 | 3,980 | 3,980 | +10 (+0.25%) | 1,078,310 |
28 Mar 2019 | USD | 4,000 | 4,020 | 3,950 | 3,970 | 3,970 | -50 (-1.24%) | 97,260 |
27 Mar 2019 | USD | 3,980 | 4,050 | 3,940 | 4,020 | 4,020 | +80 (+2.03%) | 177,580 |
26 Mar 2019 | USD | 4,000 | 4,020 | 3,940 | 3,940 | 3,940 | -30 (-0.76%) | 290,500 |
25 Mar 2019 | USD | 4,050 | 4,100 | 3,970 | 3,970 | 3,970 | -140 (-3.41%) | 532,070 |
22 Mar 2019 | USD | 4,150 | 4,170 | 4,080 | 4,110 | 4,110 | -30 (-0.72%) | 247,860 |