Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2019 | USD | 2,285 | 2,322 | 2,285 | 2,320 | 2,320 | +24 (+1.05%) | 274,600 |
27 May 2019 | USD | 2,269 | 2,298 | 2,266 | 2,296 | 2,296 | +20 (+0.88%) | 151,200 |
24 May 2019 | USD | 2,254 | 2,295 | 2,251 | 2,276 | 2,276 | -7 (-0.31%) | 193,000 |
23 May 2019 | USD | 2,272 | 2,299 | 2,235 | 2,283 | 2,283 | -14 (-0.61%) | 287,500 |
22 May 2019 | USD | 2,283 | 2,317 | 2,268 | 2,297 | 2,297 | +51 (+2.27%) | 443,100 |
21 May 2019 | USD | 2,250 | 2,262 | 2,212 | 2,246 | 2,246 | -23 (-1.01%) | 393,000 |
20 May 2019 | USD | 2,281 | 2,308 | 2,239 | 2,269 | 2,269 | -41 (-1.77%) | 393,400 |
17 May 2019 | USD | 2,220 | 2,312 | 2,218 | 2,310 | 2,310 | +104 (+4.71%) | 653,600 |
16 May 2019 | USD | 2,168 | 2,215 | 2,163 | 2,206 | 2,206 | +36 (+1.66%) | 431,700 |
15 May 2019 | USD | 2,139 | 2,173 | 2,125 | 2,170 | 2,170 | +47 (+2.21%) | 447,400 |
14 May 2019 | USD | 2,156 | 2,159 | 2,099 | 2,123 | 2,123 | -10 (-0.47%) | 644,400 |
13 May 2019 | USD | 2,003 | 2,198 | 1,990 | 2,133 | 2,133 | -220 (-9.35%) | 1,968,400 |
10 May 2019 | USD | 2,320 | 2,374 | 2,302 | 2,353 | 2,353 | +52 (+2.26%) | 545,400 |
9 May 2019 | USD | 2,359 | 2,359 | 2,297 | 2,301 | 2,301 | -66 (-2.79%) | 291,700 |
8 May 2019 | USD | 2,351 | 2,374 | 2,337 | 2,367 | 2,367 | -19 (-0.80%) | 320,100 |
7 May 2019 | USD | 2,385 | 2,411 | 2,371 | 2,386 | 2,386 | -12 (-0.50%) | 281,500 |
6 May 2019 | USD | 2,398 | 2,398 | 2,398 | 2,398 | 2,398 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 2,398 | 2,398 | 2,398 | 2,398 | 2,398 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 2,398 | 2,398 | 2,398 | 2,398 | 2,398 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 2,398 | 2,398 | 2,398 | 2,398 | 2,398 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 2,398 | 2,398 | 2,398 | 2,398 | 2,398 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 2,398 | 2,398 | 2,398 | 2,398 | 2,398 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 2,423 | 2,435 | 2,391 | 2,398 | 2,398 | -43 (-1.76%) | 252,300 |
25 Apr 2019 | USD | 2,413 | 2,448 | 2,402 | 2,441 | 2,441 | +29 (+1.20%) | 238,000 |
24 Apr 2019 | USD | 2,437 | 2,457 | 2,410 | 2,412 | 2,412 | -47 (-1.91%) | 393,200 |
23 Apr 2019 | USD | 2,467 | 2,478 | 2,440 | 2,459 | 2,459 | -15 (-0.61%) | 258,500 |
22 Apr 2019 | USD | 2,495 | 2,504 | 2,465 | 2,474 | 2,474 | -11 (-0.44%) | 165,500 |
19 Apr 2019 | USD | 2,480 | 2,499 | 2,462 | 2,485 | 2,485 | +14 (+0.57%) | 209,800 |
18 Apr 2019 | USD | 2,510 | 2,542 | 2,468 | 2,471 | 2,471 | -64 (-2.52%) | 323,600 |
17 Apr 2019 | USD | 2,499 | 2,573 | 2,491 | 2,535 | 2,535 | +48 (+1.93%) | 531,300 |