Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2019 | USD | 4,415 | 4,455 | 4,395 | 4,440 | 4,440 | +35 (+0.79%) | 379,900 |
29 May 2019 | USD | 4,345 | 4,430 | 4,345 | 4,405 | 4,405 | +15 (+0.34%) | 390,000 |
28 May 2019 | USD | 4,360 | 4,405 | 4,350 | 4,390 | 4,390 | +100 (+2.33%) | 441,300 |
27 May 2019 | USD | 4,250 | 4,305 | 4,225 | 4,290 | 4,290 | +35 (+0.82%) | 322,300 |
24 May 2019 | USD | 4,110 | 4,260 | 4,100 | 4,255 | 4,255 | +115 (+2.78%) | 670,300 |
23 May 2019 | USD | 4,165 | 4,175 | 4,095 | 4,140 | 4,140 | -50 (-1.19%) | 323,100 |
22 May 2019 | USD | 4,215 | 4,245 | 4,185 | 4,190 | 4,190 | 0.0 (0.0%) | 265,000 |
21 May 2019 | USD | 4,195 | 4,215 | 4,130 | 4,190 | 4,190 | -95 (-2.22%) | 423,400 |
20 May 2019 | USD | 4,350 | 4,410 | 4,280 | 4,285 | 4,285 | -50 (-1.15%) | 386,100 |
17 May 2019 | USD | 4,280 | 4,355 | 4,235 | 4,335 | 4,335 | +175 (+4.21%) | 621,600 |
16 May 2019 | USD | 4,195 | 4,245 | 4,115 | 4,160 | 4,160 | +175 (+4.39%) | 1,170,700 |
15 May 2019 | USD | 3,945 | 4,000 | 3,930 | 3,985 | 3,985 | +45 (+1.14%) | 445,900 |
14 May 2019 | USD | 3,900 | 3,940 | 3,890 | 3,940 | 3,940 | +15 (+0.38%) | 430,700 |
13 May 2019 | USD | 3,990 | 3,990 | 3,925 | 3,925 | 3,925 | -65 (-1.63%) | 348,300 |
10 May 2019 | USD | 4,035 | 4,065 | 3,965 | 3,990 | 3,990 | 0.0 (0.0%) | 437,800 |
9 May 2019 | USD | 4,055 | 4,075 | 3,965 | 3,990 | 3,990 | -115 (-2.80%) | 457,300 |
8 May 2019 | USD | 4,095 | 4,135 | 4,080 | 4,105 | 4,105 | -55 (-1.32%) | 472,400 |
7 May 2019 | USD | 4,170 | 4,185 | 4,125 | 4,160 | 4,160 | -55 (-1.30%) | 479,600 |
6 May 2019 | USD | 4,215 | 4,215 | 4,215 | 4,215 | 4,215 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 4,215 | 4,215 | 4,215 | 4,215 | 4,215 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 4,215 | 4,215 | 4,215 | 4,215 | 4,215 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 4,215 | 4,215 | 4,215 | 4,215 | 4,215 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 4,215 | 4,215 | 4,215 | 4,215 | 4,215 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 4,215 | 4,215 | 4,215 | 4,215 | 4,215 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 4,225 | 4,245 | 4,175 | 4,215 | 4,215 | -30 (-0.71%) | 512,300 |
25 Apr 2019 | USD | 4,280 | 4,280 | 4,225 | 4,245 | 4,245 | +5 (+0.12%) | 264,600 |
24 Apr 2019 | USD | 4,280 | 4,305 | 4,230 | 4,240 | 4,240 | -10 (-0.24%) | 405,800 |
23 Apr 2019 | USD | 4,250 | 4,270 | 4,220 | 4,250 | 4,250 | -25 (-0.58%) | 587,900 |
22 Apr 2019 | USD | 4,245 | 4,280 | 4,215 | 4,275 | 4,275 | -5 (-0.12%) | 183,300 |
19 Apr 2019 | USD | 4,270 | 4,295 | 4,250 | 4,280 | 4,280 | +15 (+0.35%) | 218,100 |