Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2019 | USD | 3,010 | 3,025 | 2,986 | 3,010 | 3,010 | +16 (+0.53%) | 465,200 |
27 May 2019 | USD | 2,960 | 3,005 | 2,952 | 2,994 | 2,994 | +33 (+1.11%) | 363,300 |
24 May 2019 | USD | 2,932 | 2,962 | 2,877 | 2,961 | 2,961 | -5 (-0.17%) | 575,000 |
23 May 2019 | USD | 2,916 | 2,974 | 2,911 | 2,966 | 2,966 | +19 (+0.64%) | 599,900 |
22 May 2019 | USD | 2,890 | 2,961 | 2,884 | 2,947 | 2,947 | +62 (+2.15%) | 463,400 |
21 May 2019 | USD | 2,900 | 2,904 | 2,872 | 2,885 | 2,885 | -39 (-1.33%) | 605,200 |
20 May 2019 | USD | 2,948 | 2,971 | 2,916 | 2,924 | 2,924 | +24 (+0.83%) | 624,900 |
17 May 2019 | USD | 2,874 | 2,902 | 2,850 | 2,900 | 2,900 | +73 (+2.58%) | 495,300 |
16 May 2019 | USD | 2,911 | 2,911 | 2,820 | 2,827 | 2,827 | -73 (-2.52%) | 565,100 |
15 May 2019 | USD | 2,894 | 2,919 | 2,852 | 2,900 | 2,900 | +38 (+1.33%) | 535,900 |
14 May 2019 | USD | 2,720 | 2,864 | 2,716 | 2,862 | 2,862 | -6 (-0.21%) | 676,500 |
13 May 2019 | USD | 2,877 | 2,900 | 2,843 | 2,868 | 2,868 | +12 (+0.42%) | 578,900 |
10 May 2019 | USD | 2,836 | 2,933 | 2,816 | 2,856 | 2,856 | +37 (+1.31%) | 861,800 |
9 May 2019 | USD | 2,849 | 2,868 | 2,812 | 2,819 | 2,819 | -31 (-1.09%) | 832,100 |
8 May 2019 | USD | 2,869 | 2,910 | 2,810 | 2,850 | 2,850 | -40 (-1.38%) | 1,392,700 |
7 May 2019 | USD | 2,840 | 2,959 | 2,814 | 2,890 | 2,890 | -260 (-8.25%) | 1,656,300 |
6 May 2019 | USD | 3,150 | 3,150 | 3,150 | 3,150 | 3,150 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 3,150 | 3,150 | 3,150 | 3,150 | 3,150 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 3,150 | 3,150 | 3,150 | 3,150 | 3,150 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 3,150 | 3,150 | 3,150 | 3,150 | 3,150 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 3,150 | 3,150 | 3,150 | 3,150 | 3,150 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 3,150 | 3,150 | 3,150 | 3,150 | 3,150 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 3,135 | 3,165 | 3,080 | 3,150 | 3,150 | +25 (+0.80%) | 462,300 |
25 Apr 2019 | USD | 3,125 | 3,140 | 3,095 | 3,125 | 3,125 | -20 (-0.64%) | 378,800 |
24 Apr 2019 | USD | 3,135 | 3,185 | 3,125 | 3,145 | 3,145 | +10 (+0.32%) | 513,500 |
23 Apr 2019 | USD | 3,110 | 3,145 | 3,070 | 3,135 | 3,135 | +25 (+0.80%) | 450,300 |
22 Apr 2019 | USD | 3,145 | 3,170 | 3,090 | 3,110 | 3,110 | -35 (-1.11%) | 279,200 |
19 Apr 2019 | USD | 3,140 | 3,190 | 3,135 | 3,145 | 3,145 | +35 (+1.13%) | 335,100 |
18 Apr 2019 | USD | 3,175 | 3,180 | 3,100 | 3,110 | 3,110 | -45 (-1.43%) | 375,400 |
17 Apr 2019 | USD | 3,160 | 3,215 | 3,125 | 3,155 | 3,155 | +5 (+0.16%) | 510,200 |