Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2019 | USD | 4,806 | 4,834 | 4,776 | 4,782 | 4,782 | -91 (-1.87%) | 1,025,900 |
28 May 2019 | USD | 4,913 | 4,915 | 4,852 | 4,873 | 4,873 | -71 (-1.44%) | 1,349,300 |
27 May 2019 | USD | 4,921 | 4,956 | 4,909 | 4,944 | 4,944 | +5 (+0.10%) | 628,200 |
24 May 2019 | USD | 4,950 | 4,970 | 4,894 | 4,939 | 4,939 | -41 (-0.82%) | 1,286,200 |
23 May 2019 | USD | 4,853 | 4,980 | 4,853 | 4,980 | 4,980 | +127 (+2.62%) | 1,639,700 |
22 May 2019 | USD | 4,878 | 4,878 | 4,835 | 4,853 | 4,853 | +10 (+0.21%) | 1,841,800 |
21 May 2019 | USD | 4,831 | 4,863 | 4,772 | 4,843 | 4,843 | +68 (+1.42%) | 1,667,700 |
20 May 2019 | USD | 4,726 | 4,785 | 4,713 | 4,775 | 4,775 | +52 (+1.10%) | 833,700 |
17 May 2019 | USD | 4,750 | 4,754 | 4,710 | 4,723 | 4,723 | +17 (+0.36%) | 1,006,900 |
16 May 2019 | USD | 4,746 | 4,758 | 4,670 | 4,706 | 4,706 | -68 (-1.42%) | 1,159,200 |
15 May 2019 | USD | 4,701 | 4,774 | 4,665 | 4,774 | 4,774 | +89 (+1.90%) | 1,360,300 |
14 May 2019 | USD | 4,602 | 4,696 | 4,602 | 4,685 | 4,685 | +46 (+0.99%) | 1,367,400 |
13 May 2019 | USD | 4,629 | 4,660 | 4,577 | 4,639 | 4,639 | +11 (+0.24%) | 1,000,500 |
10 May 2019 | USD | 4,667 | 4,694 | 4,541 | 4,628 | 4,628 | -104 (-2.20%) | 2,016,000 |
9 May 2019 | USD | 4,950 | 4,960 | 4,688 | 4,732 | 4,732 | -6 (-0.13%) | 2,123,000 |
8 May 2019 | USD | 4,816 | 4,820 | 4,692 | 4,738 | 4,738 | -101 (-2.09%) | 1,696,900 |
7 May 2019 | USD | 4,869 | 4,872 | 4,780 | 4,839 | 4,839 | +10 (+0.21%) | 1,951,600 |
6 May 2019 | USD | 4,829 | 4,829 | 4,829 | 4,829 | 4,829 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 4,829 | 4,829 | 4,829 | 4,829 | 4,829 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 4,829 | 4,829 | 4,829 | 4,829 | 4,829 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 4,829 | 4,829 | 4,829 | 4,829 | 4,829 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 4,829 | 4,829 | 4,829 | 4,829 | 4,829 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 4,829 | 4,829 | 4,829 | 4,829 | 4,829 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 4,808 | 4,829 | 4,773 | 4,829 | 4,829 | -19 (-0.39%) | 1,062,500 |
25 Apr 2019 | USD | 4,860 | 4,876 | 4,823 | 4,848 | 4,848 | +21 (+0.44%) | 798,800 |
24 Apr 2019 | USD | 4,877 | 4,906 | 4,808 | 4,827 | 4,827 | -47 (-0.96%) | 891,000 |
23 Apr 2019 | USD | 4,822 | 4,882 | 4,820 | 4,874 | 4,874 | +53 (+1.10%) | 901,300 |
22 Apr 2019 | USD | 4,806 | 4,844 | 4,796 | 4,821 | 4,821 | -18 (-0.37%) | 613,000 |
19 Apr 2019 | USD | 4,907 | 4,907 | 4,828 | 4,839 | 4,839 | -25 (-0.51%) | 491,400 |
18 Apr 2019 | USD | 4,915 | 4,929 | 4,853 | 4,864 | 4,864 | -75 (-1.52%) | 1,071,300 |