Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2019 | USD | 7,050 | 7,060 | 6,960 | 6,990 | 6,990 | -110 (-1.55%) | 587,800 |
10 May 2019 | USD | 7,130 | 7,210 | 7,030 | 7,100 | 7,100 | +60 (+0.85%) | 901,200 |
9 May 2019 | USD | 7,170 | 7,190 | 7,020 | 7,040 | 7,040 | -120 (-1.68%) | 938,500 |
8 May 2019 | USD | 7,110 | 7,160 | 7,020 | 7,160 | 7,160 | +50 (+0.70%) | 1,080,600 |
7 May 2019 | USD | 7,050 | 7,130 | 7,040 | 7,110 | 7,110 | +70 (+0.99%) | 812,300 |
6 May 2019 | USD | 7,040 | 7,040 | 7,040 | 7,040 | 7,040 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 7,040 | 7,040 | 7,040 | 7,040 | 7,040 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 7,040 | 7,040 | 7,040 | 7,040 | 7,040 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 7,040 | 7,040 | 7,040 | 7,040 | 7,040 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 7,040 | 7,040 | 7,040 | 7,040 | 7,040 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 7,040 | 7,040 | 7,040 | 7,040 | 7,040 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 7,060 | 7,110 | 6,980 | 7,040 | 7,040 | -60 (-0.85%) | 892,300 |
25 Apr 2019 | USD | 7,200 | 7,200 | 7,020 | 7,100 | 7,100 | +220 (+3.20%) | 1,399,400 |
24 Apr 2019 | USD | 7,000 | 7,010 | 6,810 | 6,880 | 6,880 | +30 (+0.44%) | 762,700 |
23 Apr 2019 | USD | 6,830 | 6,890 | 6,770 | 6,850 | 6,850 | +70 (+1.03%) | 830,400 |
22 Apr 2019 | USD | 6,790 | 6,870 | 6,750 | 6,780 | 6,780 | -10 (-0.15%) | 577,300 |
19 Apr 2019 | USD | 6,950 | 6,960 | 6,760 | 6,790 | 6,790 | +40 (+0.59%) | 521,900 |
18 Apr 2019 | USD | 6,850 | 6,870 | 6,720 | 6,750 | 6,750 | -190 (-2.74%) | 1,133,300 |
17 Apr 2019 | USD | 6,840 | 6,970 | 6,810 | 6,940 | 6,940 | +20 (+0.29%) | 1,006,700 |
16 Apr 2019 | USD | 6,970 | 6,980 | 6,920 | 6,920 | 6,920 | -60 (-0.86%) | 803,200 |
15 Apr 2019 | USD | 6,980 | 7,010 | 6,930 | 6,980 | 6,980 | 0.0 (0.0%) | 844,900 |
12 Apr 2019 | USD | 7,190 | 7,200 | 6,920 | 6,980 | 6,980 | -130 (-1.83%) | 963,300 |
11 Apr 2019 | USD | 7,080 | 7,160 | 7,060 | 7,110 | 7,110 | +40 (+0.57%) | 675,700 |
10 Apr 2019 | USD | 7,120 | 7,160 | 7,030 | 7,070 | 7,070 | -110 (-1.53%) | 705,500 |
9 Apr 2019 | USD | 7,160 | 7,180 | 7,110 | 7,180 | 7,180 | +20 (+0.28%) | 530,400 |
8 Apr 2019 | USD | 7,180 | 7,200 | 7,070 | 7,160 | 7,160 | -40 (-0.56%) | 749,400 |
5 Apr 2019 | USD | 7,280 | 7,290 | 7,130 | 7,200 | 7,200 | -90 (-1.23%) | 806,900 |
4 Apr 2019 | USD | 7,280 | 7,340 | 7,210 | 7,290 | 7,290 | -10 (-0.14%) | 768,000 |
3 Apr 2019 | USD | 7,460 | 7,460 | 7,290 | 7,300 | 7,300 | -200 (-2.67%) | 1,255,000 |
2 Apr 2019 | USD | 7,640 | 7,660 | 7,490 | 7,500 | 7,500 | -140 (-1.83%) | 834,700 |