Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2019 | USD | 1,764 | 1,786 | 1,764 | 1,784 | 1,784 | +4 (+0.22%) | 399,100 |
29 May 2019 | USD | 1,770 | 1,788 | 1,765 | 1,780 | 1,780 | -10 (-0.56%) | 608,800 |
28 May 2019 | USD | 1,789 | 1,800 | 1,780 | 1,790 | 1,790 | -2 (-0.11%) | 1,089,400 |
27 May 2019 | USD | 1,811 | 1,816 | 1,792 | 1,792 | 1,792 | -10 (-0.55%) | 496,400 |
24 May 2019 | USD | 1,781 | 1,805 | 1,772 | 1,802 | 1,802 | +15 (+0.84%) | 730,700 |
23 May 2019 | USD | 1,778 | 1,793 | 1,775 | 1,787 | 1,787 | 0.0 (0.0%) | 740,600 |
22 May 2019 | USD | 1,818 | 1,818 | 1,785 | 1,787 | 1,787 | -28 (-1.54%) | 731,500 |
21 May 2019 | USD | 1,778 | 1,815 | 1,768 | 1,815 | 1,815 | +10 (+0.55%) | 941,600 |
20 May 2019 | USD | 1,814 | 1,826 | 1,795 | 1,805 | 1,805 | -6 (-0.33%) | 526,200 |
17 May 2019 | USD | 1,814 | 1,822 | 1,793 | 1,811 | 1,811 | +18 (+1.00%) | 684,600 |
16 May 2019 | USD | 1,808 | 1,809 | 1,783 | 1,793 | 1,793 | -21 (-1.16%) | 757,400 |
15 May 2019 | USD | 1,815 | 1,822 | 1,797 | 1,814 | 1,814 | -2 (-0.11%) | 924,600 |
14 May 2019 | USD | 1,782 | 1,816 | 1,772 | 1,816 | 1,816 | +23 (+1.28%) | 1,114,600 |
13 May 2019 | USD | 1,790 | 1,809 | 1,783 | 1,793 | 1,793 | +6 (+0.34%) | 837,100 |
10 May 2019 | USD | 1,780 | 1,810 | 1,780 | 1,787 | 1,787 | -15 (-0.83%) | 1,352,600 |
9 May 2019 | USD | 1,844 | 1,844 | 1,801 | 1,802 | 1,802 | -33 (-1.80%) | 1,177,800 |
8 May 2019 | USD | 1,844 | 1,851 | 1,828 | 1,835 | 1,835 | -38 (-2.03%) | 1,042,000 |
7 May 2019 | USD | 1,911 | 1,914 | 1,868 | 1,873 | 1,873 | -34 (-1.78%) | 1,115,200 |
6 May 2019 | USD | 1,907 | 1,907 | 1,907 | 1,907 | 1,907 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 1,907 | 1,907 | 1,907 | 1,907 | 1,907 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 1,907 | 1,907 | 1,907 | 1,907 | 1,907 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 1,907 | 1,907 | 1,907 | 1,907 | 1,907 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 1,907 | 1,907 | 1,907 | 1,907 | 1,907 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 1,907 | 1,907 | 1,907 | 1,907 | 1,907 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 1,893 | 1,909 | 1,885 | 1,907 | 1,907 | -5 (-0.26%) | 720,900 |
25 Apr 2019 | USD | 1,914 | 1,920 | 1,902 | 1,912 | 1,912 | +2 (+0.10%) | 566,600 |
24 Apr 2019 | USD | 1,925 | 1,932 | 1,905 | 1,910 | 1,910 | -15 (-0.78%) | 610,600 |
23 Apr 2019 | USD | 1,930 | 1,937 | 1,922 | 1,925 | 1,925 | -2 (-0.10%) | 529,000 |
22 Apr 2019 | USD | 1,922 | 1,933 | 1,920 | 1,927 | 1,927 | -2 (-0.10%) | 249,000 |
19 Apr 2019 | USD | 1,925 | 1,935 | 1,924 | 1,929 | 1,929 | +6 (+0.31%) | 376,500 |