Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2019 | USD | 4,000 | 4,000 | 3,950 | 3,980 | 3,980 | +10 (+0.25%) | 12,290,400 |
15 Apr 2019 | USD | 4,030 | 4,030 | 3,970 | 3,970 | 3,970 | -60 (-1.49%) | 13,128,300 |
12 Apr 2019 | USD | 4,040 | 4,040 | 4,010 | 4,030 | 4,030 | +20 (+0.50%) | 8,177,800 |
11 Apr 2019 | USD | 4,010 | 4,040 | 4,000 | 4,010 | 4,010 | -20 (-0.50%) | 5,166,200 |
10 Apr 2019 | USD | 4,010 | 4,070 | 4,010 | 4,030 | 4,030 | -40 (-0.98%) | 14,398,800 |
9 Apr 2019 | USD | 4,100 | 4,110 | 4,040 | 4,070 | 4,070 | 0.0 (0.0%) | 7,685,100 |
8 Apr 2019 | USD | 4,020 | 4,080 | 4,000 | 4,070 | 4,070 | +70 (+1.75%) | 14,672,200 |
5 Apr 2019 | USD | 4,100 | 4,110 | 3,980 | 4,000 | 4,000 | -100 (-2.44%) | 22,586,000 |
4 Apr 2019 | USD | 4,180 | 4,190 | 4,040 | 4,100 | 4,100 | -90 (-2.15%) | 26,225,600 |
3 Apr 2019 | USD | 4,190 | 4,190 | 4,190 | 4,190 | 4,190 | 0.0 (0.0%) | 0 |
2 Apr 2019 | USD | 4,220 | 4,250 | 4,160 | 4,190 | 4,190 | -30 (-0.71%) | 7,719,900 |
1 Apr 2019 | USD | 4,240 | 4,250 | 4,190 | 4,220 | 4,220 | +20 (+0.48%) | 9,718,100 |
29 Mar 2019 | USD | 4,140 | 4,230 | 4,100 | 4,200 | 4,200 | +30 (+0.72%) | 18,933,800 |
28 Mar 2019 | USD | 4,050 | 4,180 | 4,050 | 4,170 | 4,170 | +90 (+2.21%) | 11,795,300 |
27 Mar 2019 | USD | 4,250 | 4,260 | 4,080 | 4,080 | 4,080 | -170 (-4%) | 18,253,000 |
26 Mar 2019 | USD | 4,180 | 4,250 | 4,160 | 4,250 | 4,250 | +100 (+2.41%) | 23,512,700 |
25 Mar 2019 | USD | 4,070 | 4,160 | 4,060 | 4,150 | 4,150 | +50 (+1.22%) | 17,787,500 |
22 Mar 2019 | USD | 4,020 | 4,100 | 4,020 | 4,100 | 4,100 | +60 (+1.49%) | 15,124,500 |
21 Mar 2019 | USD | 4,060 | 4,060 | 4,020 | 4,040 | 4,040 | -10 (-0.25%) | 20,462,500 |
20 Mar 2019 | USD | 4,000 | 4,050 | 4,000 | 4,050 | 4,050 | +30 (+0.75%) | 12,632,700 |
19 Mar 2019 | USD | 4,040 | 4,060 | 4,020 | 4,020 | 4,020 | -20 (-0.50%) | 11,537,100 |
18 Mar 2019 | USD | 4,020 | 4,080 | 4,020 | 4,040 | 4,040 | +10 (+0.25%) | 10,779,200 |
15 Mar 2019 | USD | 4,020 | 4,060 | 4,010 | 4,030 | 4,030 | +10 (+0.25%) | 30,071,900 |
14 Mar 2019 | USD | 4,020 | 4,040 | 4,000 | 4,020 | 4,020 | 0.0 (0.0%) | 14,367,800 |
13 Mar 2019 | USD | 4,040 | 4,040 | 4,010 | 4,020 | 4,020 | +10 (+0.25%) | 10,591,800 |
12 Mar 2019 | USD | 4,030 | 4,030 | 3,980 | 4,010 | 4,010 | +30 (+0.75%) | 8,915,700 |
11 Mar 2019 | USD | 4,030 | 4,050 | 3,970 | 3,980 | 3,980 | -20 (-0.50%) | 13,178,200 |
8 Mar 2019 | USD | 4,010 | 4,070 | 3,990 | 4,000 | 4,000 | -40 (-0.99%) | 11,833,300 |
7 Mar 2019 | USD | 4,040 | 4,040 | 4,040 | 4,040 | 4,040 | 0.0 (0.0%) | 0 |
6 Mar 2019 | USD | 3,980 | 4,040 | 3,960 | 4,040 | 4,040 | +70 (+1.76%) | 10,901,200 |