Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2019 | USD | 2,802 | 2,828 | 2,774 | 2,783 | 2,783 | -59 (-2.08%) | 406,100 |
28 May 2019 | USD | 2,873 | 2,904 | 2,842 | 2,842 | 2,842 | -25 (-0.87%) | 639,400 |
27 May 2019 | USD | 2,852 | 2,874 | 2,841 | 2,867 | 2,867 | +46 (+1.63%) | 250,500 |
24 May 2019 | USD | 2,807 | 2,822 | 2,788 | 2,821 | 2,821 | +6 (+0.21%) | 399,000 |
23 May 2019 | USD | 2,795 | 2,821 | 2,782 | 2,815 | 2,815 | -7 (-0.25%) | 366,000 |
22 May 2019 | USD | 2,831 | 2,849 | 2,807 | 2,822 | 2,822 | +13 (+0.46%) | 498,900 |
21 May 2019 | USD | 2,827 | 2,854 | 2,808 | 2,809 | 2,809 | -86 (-2.97%) | 688,300 |
20 May 2019 | USD | 2,879 | 2,911 | 2,865 | 2,895 | 2,895 | -16 (-0.55%) | 310,800 |
17 May 2019 | USD | 2,880 | 2,914 | 2,858 | 2,911 | 2,911 | +39 (+1.36%) | 439,000 |
16 May 2019 | USD | 2,746 | 2,892 | 2,746 | 2,872 | 2,872 | -24 (-0.83%) | 556,400 |
15 May 2019 | USD | 2,891 | 2,920 | 2,853 | 2,896 | 2,896 | -5 (-0.17%) | 526,300 |
14 May 2019 | USD | 2,800 | 2,901 | 2,785 | 2,901 | 2,901 | -2 (-0.07%) | 522,700 |
13 May 2019 | USD | 2,894 | 2,933 | 2,878 | 2,903 | 2,903 | -39 (-1.33%) | 394,800 |
10 May 2019 | USD | 2,937 | 2,986 | 2,925 | 2,942 | 2,942 | +1 (+0.03%) | 550,700 |
9 May 2019 | USD | 2,964 | 2,966 | 2,923 | 2,941 | 2,941 | -56 (-1.87%) | 588,700 |
8 May 2019 | USD | 2,992 | 3,015 | 2,978 | 2,997 | 2,997 | -48 (-1.58%) | 596,500 |
7 May 2019 | USD | 3,110 | 3,115 | 3,030 | 3,045 | 3,045 | -50 (-1.62%) | 619,900 |
6 May 2019 | USD | 3,095 | 3,095 | 3,095 | 3,095 | 3,095 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 3,095 | 3,095 | 3,095 | 3,095 | 3,095 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 3,095 | 3,095 | 3,095 | 3,095 | 3,095 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 3,095 | 3,095 | 3,095 | 3,095 | 3,095 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 3,095 | 3,095 | 3,095 | 3,095 | 3,095 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 3,095 | 3,095 | 3,095 | 3,095 | 3,095 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 3,070 | 3,115 | 3,055 | 3,095 | 3,095 | +25 (+0.81%) | 432,200 |
25 Apr 2019 | USD | 3,025 | 3,085 | 3,025 | 3,070 | 3,070 | +93 (+3.12%) | 463,600 |
24 Apr 2019 | USD | 3,015 | 3,040 | 2,971 | 2,977 | 2,977 | +4 (+0.13%) | 638,600 |
23 Apr 2019 | USD | 2,968 | 2,995 | 2,960 | 2,973 | 2,973 | +17 (+0.58%) | 322,800 |
22 Apr 2019 | USD | 2,927 | 2,964 | 2,911 | 2,956 | 2,956 | +19 (+0.65%) | 137,200 |
19 Apr 2019 | USD | 2,979 | 2,980 | 2,931 | 2,937 | 2,937 | +8 (+0.27%) | 209,800 |
18 Apr 2019 | USD | 2,990 | 3,000 | 2,919 | 2,929 | 2,929 | -101 (-3.33%) | 273,300 |