Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2019 | USD | 3,990 | 4,100 | 3,880 | 3,890 | 3,890 | -100 (-2.51%) | 2,851,650 |
8 Apr 2019 | USD | 4,070 | 4,150 | 3,980 | 3,990 | 3,990 | 0.0 (0.0%) | 2,778,090 |
5 Apr 2019 | USD | 3,950 | 4,130 | 3,940 | 3,990 | 3,990 | +90 (+2.31%) | 2,821,150 |
4 Apr 2019 | USD | 3,850 | 3,980 | 3,800 | 3,900 | 3,900 | +80 (+2.09%) | 1,183,690 |
3 Apr 2019 | USD | 3,800 | 3,900 | 3,800 | 3,820 | 3,820 | -20 (-0.52%) | 813,280 |
2 Apr 2019 | USD | 3,670 | 3,920 | 3,620 | 3,840 | 3,840 | +170 (+4.63%) | 2,530,530 |
1 Apr 2019 | USD | 3,660 | 3,670 | 3,580 | 3,670 | 3,670 | +10 (+0.27%) | 838,480 |
29 Mar 2019 | USD | 3,700 | 3,700 | 3,600 | 3,660 | 3,660 | +10 (+0.27%) | 566,930 |
28 Mar 2019 | USD | 3,620 | 3,690 | 3,580 | 3,650 | 3,650 | 0.0 (0.0%) | 647,500 |
27 Mar 2019 | USD | 3,790 | 3,840 | 3,610 | 3,650 | 3,650 | -70 (-1.88%) | 1,639,120 |
26 Mar 2019 | USD | 3,650 | 3,770 | 3,530 | 3,720 | 3,720 | +190 (+5.38%) | 2,311,560 |
25 Mar 2019 | USD | 3,620 | 3,730 | 3,520 | 3,530 | 3,530 | -220 (-5.87%) | 1,573,680 |
22 Mar 2019 | USD | 3,640 | 3,850 | 3,500 | 3,750 | 3,750 | 0.0 (0.0%) | 2,804,770 |
21 Mar 2019 | USD | 4,000 | 4,040 | 3,750 | 3,750 | 3,750 | -280 (-6.95%) | 2,962,620 |
20 Mar 2019 | USD | 3,940 | 4,100 | 3,850 | 4,030 | 4,030 | +130 (+3.33%) | 3,040,020 |
19 Mar 2019 | USD | 3,620 | 3,900 | 3,620 | 3,900 | 3,900 | +250 (+6.85%) | 4,969,610 |
18 Mar 2019 | USD | 3,700 | 3,700 | 3,580 | 3,650 | 3,650 | -50 (-1.35%) | 1,831,150 |
15 Mar 2019 | USD | 3,750 | 3,880 | 3,690 | 3,700 | 3,700 | -50 (-1.33%) | 2,733,960 |
14 Mar 2019 | USD | 3,450 | 3,750 | 3,410 | 3,750 | 3,750 | +240 (+6.84%) | 4,352,990 |
13 Mar 2019 | USD | 3,370 | 3,540 | 3,310 | 3,510 | 3,510 | +200 (+6.04%) | 5,047,460 |
12 Mar 2019 | USD | 3,210 | 3,380 | 3,210 | 3,310 | 3,310 | +110 (+3.44%) | 1,116,580 |
11 Mar 2019 | USD | 3,150 | 3,200 | 3,060 | 3,200 | 3,200 | +140 (+4.58%) | 1,677,990 |
8 Mar 2019 | USD | 3,180 | 3,220 | 3,050 | 3,060 | 3,060 | -180 (-5.56%) | 1,432,830 |
7 Mar 2019 | USD | 3,350 | 3,370 | 3,230 | 3,240 | 3,240 | -130 (-3.86%) | 1,489,510 |
6 Mar 2019 | USD | 3,490 | 3,520 | 3,330 | 3,370 | 3,370 | -50 (-1.46%) | 1,155,630 |
5 Mar 2019 | USD | 3,200 | 3,420 | 3,120 | 3,420 | 3,420 | +220 (+6.88%) | 3,052,350 |
4 Mar 2019 | USD | 3,060 | 3,250 | 3,060 | 3,200 | 3,200 | +140 (+4.58%) | 1,196,580 |
1 Mar 2019 | USD | 2,960 | 3,090 | 2,960 | 3,060 | 3,060 | +100 (+3.38%) | 726,750 |
28 Feb 2019 | USD | 3,090 | 3,090 | 2,950 | 2,960 | 2,960 | -70 (-2.31%) | 658,520 |
27 Feb 2019 | USD | 3,150 | 3,200 | 2,980 | 3,030 | 3,030 | -120 (-3.81%) | 2,110,690 |