Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2019 | USD | 4,210 | 4,210 | 4,050 | 4,140 | 4,140 | 0.0 (0.0%) | 619,800 |
6 May 2019 | USD | 4,160 | 4,180 | 4,060 | 4,140 | 4,140 | -20 (-0.48%) | 950,700 |
3 May 2019 | USD | 4,360 | 4,420 | 4,160 | 4,160 | 4,160 | -160 (-3.70%) | 2,368,410 |
2 May 2019 | USD | 4,060 | 4,320 | 4,060 | 4,320 | 4,320 | +280 (+6.93%) | 2,483,250 |
1 May 2019 | USD | 4,040 | 4,040 | 4,040 | 4,040 | 4,040 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 4,040 | 4,040 | 4,040 | 4,040 | 4,040 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 4,040 | 4,040 | 4,040 | 4,040 | 4,040 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 4,010 | 4,060 | 4,010 | 4,040 | 4,040 | +10 (+0.25%) | 305,930 |
25 Apr 2019 | USD | 4,000 | 4,060 | 4,000 | 4,030 | 4,030 | -30 (-0.74%) | 130,780 |
24 Apr 2019 | USD | 4,070 | 4,070 | 4,020 | 4,060 | 4,060 | 0.0 (0.0%) | 271,890 |
23 Apr 2019 | USD | 4,020 | 4,060 | 3,980 | 4,060 | 4,060 | +60 (+1.50%) | 608,270 |
22 Apr 2019 | USD | 4,020 | 4,050 | 4,000 | 4,000 | 4,000 | -50 (-1.23%) | 370,080 |
19 Apr 2019 | USD | 4,050 | 4,050 | 4,050 | 4,050 | 4,050 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 4,030 | 4,120 | 4,020 | 4,050 | 4,050 | +10 (+0.25%) | 408,440 |
17 Apr 2019 | USD | 4,130 | 4,130 | 4,040 | 4,040 | 4,040 | -70 (-1.70%) | 454,010 |
16 Apr 2019 | USD | 4,130 | 4,130 | 4,020 | 4,110 | 4,110 | -30 (-0.72%) | 555,170 |
15 Apr 2019 | USD | 4,140 | 4,140 | 4,140 | 4,140 | 4,140 | 0.0 (0.0%) | 0 |
12 Apr 2019 | USD | 4,180 | 4,180 | 4,070 | 4,140 | 4,140 | +20 (+0.49%) | 597,320 |
11 Apr 2019 | USD | 4,150 | 4,170 | 4,090 | 4,120 | 4,120 | -10 (-0.24%) | 433,450 |
10 Apr 2019 | USD | 4,170 | 4,180 | 4,080 | 4,130 | 4,130 | -30 (-0.72%) | 900,040 |
9 Apr 2019 | USD | 4,050 | 4,190 | 4,020 | 4,160 | 4,160 | +120 (+2.97%) | 1,695,050 |
8 Apr 2019 | USD | 4,100 | 4,100 | 4,000 | 4,040 | 4,040 | -70 (-1.70%) | 432,210 |
5 Apr 2019 | USD | 4,180 | 4,200 | 4,050 | 4,110 | 4,110 | -60 (-1.44%) | 279,540 |
4 Apr 2019 | USD | 4,200 | 4,250 | 4,110 | 4,170 | 4,170 | -20 (-0.48%) | 296,300 |
3 Apr 2019 | USD | 4,010 | 4,200 | 4,010 | 4,190 | 4,190 | +180 (+4.49%) | 625,150 |
2 Apr 2019 | USD | 4,000 | 4,020 | 4,000 | 4,010 | 4,010 | +10 (+0.25%) | 305,620 |
1 Apr 2019 | USD | 4,050 | 4,060 | 4,000 | 4,000 | 4,000 | -10 (-0.25%) | 326,990 |
29 Mar 2019 | USD | 4,060 | 4,060 | 4,010 | 4,010 | 4,010 | -10 (-0.25%) | 131,740 |
28 Mar 2019 | USD | 4,030 | 4,040 | 4,010 | 4,020 | 4,020 | -10 (-0.25%) | 168,330 |
27 Mar 2019 | USD | 4,050 | 4,050 | 4,000 | 4,030 | 4,030 | 0.0 (0.0%) | 138,080 |