Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2019 | USD | 4,540 | 4,665 | 4,525 | 4,635 | 4,635 | +75 (+1.64%) | 419,200 |
29 May 2019 | USD | 4,585 | 4,625 | 4,520 | 4,560 | 4,560 | -90 (-1.94%) | 769,100 |
28 May 2019 | USD | 4,720 | 4,780 | 4,640 | 4,650 | 4,650 | -70 (-1.48%) | 1,074,900 |
27 May 2019 | USD | 4,770 | 4,800 | 4,720 | 4,720 | 4,720 | -30 (-0.63%) | 410,200 |
24 May 2019 | USD | 4,720 | 4,760 | 4,640 | 4,750 | 4,750 | +25 (+0.53%) | 544,000 |
23 May 2019 | USD | 4,810 | 4,825 | 4,715 | 4,725 | 4,725 | -135 (-2.78%) | 560,400 |
22 May 2019 | USD | 4,805 | 4,865 | 4,795 | 4,860 | 4,860 | +55 (+1.14%) | 665,400 |
21 May 2019 | USD | 4,780 | 4,820 | 4,745 | 4,805 | 4,805 | -40 (-0.83%) | 581,500 |
20 May 2019 | USD | 4,780 | 4,875 | 4,780 | 4,845 | 4,845 | +115 (+2.43%) | 779,400 |
17 May 2019 | USD | 4,695 | 4,765 | 4,675 | 4,730 | 4,730 | +85 (+1.83%) | 773,900 |
16 May 2019 | USD | 4,575 | 4,675 | 4,535 | 4,645 | 4,645 | 0.0 (0.0%) | 980,200 |
15 May 2019 | USD | 4,640 | 4,700 | 4,580 | 4,645 | 4,645 | 0.0 (0.0%) | 563,600 |
14 May 2019 | USD | 4,580 | 4,700 | 4,560 | 4,645 | 4,645 | -45 (-0.96%) | 588,900 |
13 May 2019 | USD | 4,645 | 4,690 | 4,625 | 4,690 | 4,690 | +50 (+1.08%) | 482,300 |
10 May 2019 | USD | 4,620 | 4,750 | 4,595 | 4,640 | 4,640 | -15 (-0.32%) | 854,400 |
9 May 2019 | USD | 4,715 | 4,730 | 4,635 | 4,655 | 4,655 | -105 (-2.21%) | 670,600 |
8 May 2019 | USD | 4,785 | 4,810 | 4,740 | 4,760 | 4,760 | -90 (-1.86%) | 643,400 |
7 May 2019 | USD | 4,935 | 4,935 | 4,840 | 4,850 | 4,850 | -80 (-1.62%) | 642,100 |
6 May 2019 | USD | 4,930 | 4,930 | 4,930 | 4,930 | 4,930 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 4,930 | 4,930 | 4,930 | 4,930 | 4,930 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 4,930 | 4,930 | 4,930 | 4,930 | 4,930 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 4,930 | 4,930 | 4,930 | 4,930 | 4,930 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 4,930 | 4,930 | 4,930 | 4,930 | 4,930 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 4,930 | 4,930 | 4,930 | 4,930 | 4,930 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 4,920 | 4,955 | 4,860 | 4,930 | 4,930 | -70 (-1.40%) | 787,800 |
25 Apr 2019 | USD | 5,050 | 5,060 | 4,940 | 5,000 | 5,000 | -80 (-1.57%) | 498,100 |
24 Apr 2019 | USD | 5,130 | 5,140 | 5,040 | 5,080 | 5,080 | -30 (-0.59%) | 407,100 |
23 Apr 2019 | USD | 5,130 | 5,160 | 5,080 | 5,110 | 5,110 | 0.0 (0.0%) | 373,400 |
22 Apr 2019 | USD | 5,100 | 5,170 | 5,080 | 5,110 | 5,110 | -10 (-0.20%) | 332,000 |
19 Apr 2019 | USD | 5,110 | 5,170 | 5,090 | 5,120 | 5,120 | +50 (+0.99%) | 256,500 |