Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | USD | 3,040 | 3,245 | 3,005 | 3,200 | 3,200 | +150 (+4.92%) | 1,453,000 |
30 May 2019 | USD | 3,135 | 3,180 | 3,035 | 3,050 | 3,050 | -50 (-1.61%) | 1,494,900 |
29 May 2019 | USD | 3,025 | 3,130 | 2,983 | 3,100 | 3,100 | +60 (+1.97%) | 2,200,200 |
28 May 2019 | USD | 2,914 | 3,060 | 2,908 | 3,040 | 3,040 | +173 (+6.03%) | 7,072,200 |
27 May 2019 | USD | 2,814 | 2,868 | 2,746 | 2,867 | 2,867 | +88 (+3.17%) | 1,352,700 |
24 May 2019 | USD | 2,801 | 2,832 | 2,741 | 2,779 | 2,779 | -59 (-2.08%) | 1,147,800 |
23 May 2019 | USD | 2,900 | 2,919 | 2,822 | 2,838 | 2,838 | -94 (-3.21%) | 884,900 |
22 May 2019 | USD | 2,957 | 3,050 | 2,920 | 2,932 | 2,932 | +43 (+1.49%) | 1,458,600 |
21 May 2019 | USD | 2,860 | 2,919 | 2,815 | 2,889 | 2,889 | -34 (-1.16%) | 1,163,500 |
20 May 2019 | USD | 2,891 | 2,993 | 2,891 | 2,923 | 2,923 | -39 (-1.32%) | 1,027,600 |
17 May 2019 | USD | 2,910 | 2,980 | 2,880 | 2,962 | 2,962 | +2 (+0.07%) | 1,633,700 |
16 May 2019 | USD | 2,989 | 3,025 | 2,936 | 2,960 | 2,960 | -9 (-0.30%) | 1,017,200 |
15 May 2019 | USD | 2,918 | 3,030 | 2,913 | 2,969 | 2,969 | +105 (+3.67%) | 1,736,700 |
14 May 2019 | USD | 2,895 | 2,915 | 2,714 | 2,864 | 2,864 | -151 (-5.01%) | 3,525,000 |
13 May 2019 | USD | 3,175 | 3,205 | 2,982 | 3,015 | 3,015 | -215 (-6.66%) | 2,042,300 |
10 May 2019 | USD | 3,290 | 3,345 | 3,090 | 3,230 | 3,230 | -200 (-5.83%) | 2,895,900 |
9 May 2019 | USD | 3,460 | 3,500 | 3,380 | 3,430 | 3,430 | -20 (-0.58%) | 1,410,600 |
8 May 2019 | USD | 3,425 | 3,500 | 3,395 | 3,450 | 3,450 | -30 (-0.86%) | 1,120,300 |
7 May 2019 | USD | 3,420 | 3,515 | 3,355 | 3,480 | 3,480 | +45 (+1.31%) | 1,569,700 |
6 May 2019 | USD | 3,435 | 3,435 | 3,435 | 3,435 | 3,435 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 3,435 | 3,435 | 3,435 | 3,435 | 3,435 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 3,435 | 3,435 | 3,435 | 3,435 | 3,435 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 3,435 | 3,435 | 3,435 | 3,435 | 3,435 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 3,435 | 3,435 | 3,435 | 3,435 | 3,435 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 3,435 | 3,435 | 3,435 | 3,435 | 3,435 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 3,385 | 3,440 | 3,320 | 3,435 | 3,435 | +25 (+0.73%) | 1,027,500 |
25 Apr 2019 | USD | 3,260 | 3,410 | 3,215 | 3,410 | 3,410 | +135 (+4.12%) | 1,546,300 |
24 Apr 2019 | USD | 3,160 | 3,310 | 3,145 | 3,275 | 3,275 | +135 (+4.30%) | 1,129,300 |
23 Apr 2019 | USD | 3,140 | 3,230 | 3,080 | 3,140 | 3,140 | -10 (-0.32%) | 891,300 |
22 Apr 2019 | USD | 3,160 | 3,280 | 3,135 | 3,150 | 3,150 | -45 (-1.41%) | 656,500 |