Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | USD | 7,550 | 7,660 | 7,470 | 7,640 | 7,640 | +90 (+1.19%) | 528,700 |
24 May 2019 | USD | 7,600 | 7,770 | 7,460 | 7,550 | 7,550 | -170 (-2.20%) | 613,300 |
23 May 2019 | USD | 7,600 | 7,720 | 7,550 | 7,720 | 7,720 | +60 (+0.78%) | 365,900 |
22 May 2019 | USD | 7,730 | 7,800 | 7,630 | 7,660 | 7,660 | +60 (+0.79%) | 483,500 |
21 May 2019 | USD | 7,650 | 7,730 | 7,500 | 7,600 | 7,600 | -80 (-1.04%) | 398,800 |
20 May 2019 | USD | 8,050 | 8,090 | 7,560 | 7,680 | 7,680 | -350 (-4.36%) | 663,500 |
17 May 2019 | USD | 7,840 | 8,070 | 7,830 | 8,030 | 8,030 | +310 (+4.02%) | 555,800 |
16 May 2019 | USD | 7,820 | 7,990 | 7,590 | 7,720 | 7,720 | -70 (-0.90%) | 616,600 |
15 May 2019 | USD | 7,640 | 7,880 | 7,570 | 7,790 | 7,790 | +260 (+3.45%) | 782,100 |
14 May 2019 | USD | 7,710 | 7,830 | 7,480 | 7,530 | 7,530 | -330 (-4.20%) | 1,250,700 |
13 May 2019 | USD | 7,890 | 8,050 | 7,760 | 7,860 | 7,860 | -140 (-1.75%) | 850,400 |
10 May 2019 | USD | 7,860 | 8,410 | 7,720 | 8,000 | 8,000 | -450 (-5.33%) | 1,545,900 |
9 May 2019 | USD | 8,640 | 8,780 | 8,390 | 8,450 | 8,450 | -250 (-2.87%) | 940,400 |
8 May 2019 | USD | 8,560 | 8,970 | 8,560 | 8,700 | 8,700 | -70 (-0.80%) | 655,900 |
7 May 2019 | USD | 8,860 | 8,910 | 8,710 | 8,770 | 8,770 | 0.0 (0.0%) | 569,700 |
6 May 2019 | USD | 8,770 | 8,770 | 8,770 | 8,770 | 8,770 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 8,770 | 8,770 | 8,770 | 8,770 | 8,770 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 8,770 | 8,770 | 8,770 | 8,770 | 8,770 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 8,770 | 8,770 | 8,770 | 8,770 | 8,770 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 8,770 | 8,770 | 8,770 | 8,770 | 8,770 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 8,770 | 8,770 | 8,770 | 8,770 | 8,770 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 8,810 | 8,860 | 8,730 | 8,770 | 8,770 | +30 (+0.34%) | 464,800 |
25 Apr 2019 | USD | 8,960 | 9,060 | 8,740 | 8,740 | 8,740 | -220 (-2.46%) | 700,200 |
24 Apr 2019 | USD | 8,840 | 9,080 | 8,830 | 8,960 | 8,960 | +150 (+1.70%) | 488,300 |
23 Apr 2019 | USD | 8,640 | 8,810 | 8,570 | 8,810 | 8,810 | +170 (+1.97%) | 360,700 |
22 Apr 2019 | USD | 8,800 | 8,870 | 8,500 | 8,640 | 8,640 | -160 (-1.82%) | 539,500 |
19 Apr 2019 | USD | 8,630 | 8,860 | 8,610 | 8,800 | 8,800 | +140 (+1.62%) | 472,500 |
18 Apr 2019 | USD | 8,800 | 8,860 | 8,610 | 8,660 | 8,660 | -70 (-0.80%) | 520,000 |
17 Apr 2019 | USD | 8,750 | 8,810 | 8,540 | 8,730 | 8,730 | +20 (+0.23%) | 591,500 |
16 Apr 2019 | USD | 8,600 | 8,730 | 8,530 | 8,710 | 8,710 | -10 (-0.11%) | 451,700 |