Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | USD | 2,153 | 2,277 | 2,138 | 2,268 | 2,268 | +163 (+7.74%) | 960,000 |
24 May 2019 | USD | 1,974 | 2,124 | 1,958 | 2,105 | 2,105 | +86 (+4.26%) | 374,500 |
23 May 2019 | USD | 2,037 | 2,077 | 2,011 | 2,019 | 2,019 | -31 (-1.51%) | 303,700 |
22 May 2019 | USD | 1,908 | 2,068 | 1,907 | 2,050 | 2,050 | +164 (+8.70%) | 528,900 |
21 May 2019 | USD | 1,890 | 1,910 | 1,861 | 1,886 | 1,886 | +71 (+3.91%) | 381,000 |
20 May 2019 | USD | 1,813 | 1,868 | 1,787 | 1,815 | 1,815 | -27 (-1.47%) | 361,500 |
17 May 2019 | USD | 1,745 | 1,843 | 1,731 | 1,842 | 1,842 | +137 (+8.04%) | 528,800 |
16 May 2019 | USD | 1,827 | 1,836 | 1,680 | 1,705 | 1,705 | -156 (-8.38%) | 631,600 |
15 May 2019 | USD | 1,878 | 1,890 | 1,751 | 1,861 | 1,861 | -182 (-8.91%) | 772,700 |
14 May 2019 | USD | 1,952 | 2,062 | 1,940 | 2,043 | 2,043 | +13 (+0.64%) | 320,300 |
13 May 2019 | USD | 2,027 | 2,094 | 2,023 | 2,030 | 2,030 | +8 (+0.40%) | 289,000 |
10 May 2019 | USD | 1,923 | 2,087 | 1,900 | 2,022 | 2,022 | +107 (+5.59%) | 417,600 |
9 May 2019 | USD | 1,990 | 1,993 | 1,896 | 1,915 | 1,915 | -75 (-3.77%) | 281,200 |
8 May 2019 | USD | 1,965 | 1,996 | 1,951 | 1,990 | 1,990 | +15 (+0.76%) | 164,300 |
7 May 2019 | USD | 1,957 | 2,017 | 1,951 | 1,975 | 1,975 | +39 (+2.01%) | 187,100 |
6 May 2019 | USD | 1,936 | 1,936 | 1,936 | 1,936 | 1,936 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 1,936 | 1,936 | 1,936 | 1,936 | 1,936 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 1,936 | 1,936 | 1,936 | 1,936 | 1,936 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 1,936 | 1,936 | 1,936 | 1,936 | 1,936 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 1,936 | 1,936 | 1,936 | 1,936 | 1,936 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 1,936 | 1,936 | 1,936 | 1,936 | 1,936 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 1,929 | 1,949 | 1,889 | 1,936 | 1,936 | -4 (-0.21%) | 111,300 |
25 Apr 2019 | USD | 1,916 | 1,949 | 1,900 | 1,940 | 1,940 | +41 (+2.16%) | 128,700 |
24 Apr 2019 | USD | 1,860 | 1,915 | 1,860 | 1,899 | 1,899 | +41 (+2.21%) | 124,700 |
23 Apr 2019 | USD | 1,853 | 1,868 | 1,832 | 1,858 | 1,858 | -16 (-0.85%) | 121,600 |
22 Apr 2019 | USD | 1,892 | 1,900 | 1,847 | 1,874 | 1,874 | -11 (-0.58%) | 162,200 |
19 Apr 2019 | USD | 1,879 | 1,916 | 1,879 | 1,885 | 1,885 | +28 (+1.51%) | 76,200 |
18 Apr 2019 | USD | 1,930 | 1,957 | 1,856 | 1,857 | 1,857 | -68 (-3.53%) | 192,600 |
17 Apr 2019 | USD | 1,940 | 1,980 | 1,920 | 1,925 | 1,925 | -25 (-1.28%) | 133,300 |
16 Apr 2019 | USD | 1,905 | 1,964 | 1,884 | 1,950 | 1,950 | +47 (+2.47%) | 220,900 |