Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2019 | USD | 1,690 | 1,714 | 1,687 | 1,708 | 1,708 | +12 (+0.71%) | 1,143,300 |
27 May 2019 | USD | 1,682 | 1,714 | 1,682 | 1,696 | 1,696 | +13 (+0.77%) | 1,007,600 |
24 May 2019 | USD | 1,667 | 1,690 | 1,652 | 1,683 | 1,683 | +2 (+0.12%) | 708,700 |
23 May 2019 | USD | 1,698 | 1,698 | 1,667 | 1,681 | 1,681 | -30 (-1.75%) | 1,038,900 |
22 May 2019 | USD | 1,754 | 1,770 | 1,711 | 1,711 | 1,711 | +7 (+0.41%) | 1,208,400 |
21 May 2019 | USD | 1,706 | 1,716 | 1,665 | 1,704 | 1,704 | -59 (-3.35%) | 1,883,600 |
20 May 2019 | USD | 1,795 | 1,801 | 1,746 | 1,763 | 1,763 | -49 (-2.70%) | 1,143,200 |
17 May 2019 | USD | 1,849 | 1,860 | 1,795 | 1,812 | 1,812 | -30 (-1.63%) | 1,061,000 |
16 May 2019 | USD | 1,872 | 1,878 | 1,830 | 1,842 | 1,842 | -44 (-2.33%) | 1,174,600 |
15 May 2019 | USD | 1,853 | 1,900 | 1,815 | 1,886 | 1,886 | +74 (+4.08%) | 1,918,800 |
14 May 2019 | USD | 1,787 | 1,845 | 1,776 | 1,812 | 1,812 | +23 (+1.29%) | 1,310,100 |
13 May 2019 | USD | 1,810 | 1,815 | 1,789 | 1,789 | 1,789 | -30 (-1.65%) | 747,600 |
10 May 2019 | USD | 1,845 | 1,877 | 1,811 | 1,819 | 1,819 | -34 (-1.83%) | 1,376,000 |
9 May 2019 | USD | 1,884 | 1,913 | 1,842 | 1,853 | 1,853 | -48 (-2.52%) | 1,113,000 |
8 May 2019 | USD | 1,900 | 1,930 | 1,886 | 1,901 | 1,901 | +1 (+0.05%) | 1,722,200 |
7 May 2019 | USD | 1,989 | 1,995 | 1,900 | 1,900 | 1,900 | -89 (-4.47%) | 1,687,000 |
6 May 2019 | USD | 1,989 | 1,989 | 1,989 | 1,989 | 1,989 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 1,989 | 1,989 | 1,989 | 1,989 | 1,989 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 1,989 | 1,989 | 1,989 | 1,989 | 1,989 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 1,989 | 1,989 | 1,989 | 1,989 | 1,989 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 1,989 | 1,989 | 1,989 | 1,989 | 1,989 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 1,989 | 1,989 | 1,989 | 1,989 | 1,989 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 2,000 | 2,029 | 1,979 | 1,989 | 1,989 | +13 (+0.66%) | 2,990,300 |
25 Apr 2019 | USD | 1,959 | 2,007 | 1,883 | 1,976 | 1,976 | +177 (+9.84%) | 3,558,300 |
24 Apr 2019 | USD | 1,824 | 1,828 | 1,784 | 1,799 | 1,799 | -25 (-1.37%) | 1,224,900 |
23 Apr 2019 | USD | 1,813 | 1,826 | 1,803 | 1,824 | 1,824 | +7 (+0.39%) | 471,100 |
22 Apr 2019 | USD | 1,829 | 1,829 | 1,805 | 1,817 | 1,817 | -3 (-0.16%) | 592,500 |
19 Apr 2019 | USD | 1,784 | 1,828 | 1,778 | 1,820 | 1,820 | +48 (+2.71%) | 825,900 |
18 Apr 2019 | USD | 1,782 | 1,793 | 1,768 | 1,772 | 1,772 | -14 (-0.78%) | 406,500 |
17 Apr 2019 | USD | 1,773 | 1,812 | 1,773 | 1,786 | 1,786 | +38 (+2.17%) | 860,000 |