Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2019 | USD | 2,683 | 2,765 | 2,676 | 2,746 | 2,746 | +48 (+1.78%) | 556,500 |
29 May 2019 | USD | 2,734 | 2,736 | 2,675 | 2,698 | 2,698 | -86 (-3.09%) | 788,800 |
28 May 2019 | USD | 2,756 | 2,784 | 2,745 | 2,784 | 2,784 | +48 (+1.75%) | 479,800 |
27 May 2019 | USD | 2,750 | 2,759 | 2,727 | 2,736 | 2,736 | -4 (-0.15%) | 337,900 |
24 May 2019 | USD | 2,700 | 2,764 | 2,684 | 2,740 | 2,740 | +13 (+0.48%) | 567,700 |
23 May 2019 | USD | 2,721 | 2,741 | 2,715 | 2,727 | 2,727 | -28 (-1.02%) | 339,600 |
22 May 2019 | USD | 2,756 | 2,778 | 2,744 | 2,755 | 2,755 | +6 (+0.22%) | 366,000 |
21 May 2019 | USD | 2,710 | 2,759 | 2,703 | 2,749 | 2,749 | -9 (-0.33%) | 550,600 |
20 May 2019 | USD | 2,761 | 2,781 | 2,739 | 2,758 | 2,758 | -2 (-0.07%) | 583,700 |
17 May 2019 | USD | 2,766 | 2,779 | 2,704 | 2,760 | 2,760 | -4 (-0.14%) | 897,900 |
16 May 2019 | USD | 2,790 | 2,796 | 2,707 | 2,764 | 2,764 | -20 (-0.72%) | 792,000 |
15 May 2019 | USD | 2,897 | 2,936 | 2,760 | 2,784 | 2,784 | -103 (-3.57%) | 837,600 |
14 May 2019 | USD | 2,800 | 2,887 | 2,791 | 2,887 | 2,887 | -29 (-0.99%) | 616,900 |
13 May 2019 | USD | 2,955 | 2,958 | 2,905 | 2,916 | 2,916 | -56 (-1.88%) | 373,600 |
10 May 2019 | USD | 2,975 | 3,010 | 2,948 | 2,972 | 2,972 | -28 (-0.93%) | 678,000 |
9 May 2019 | USD | 3,020 | 3,025 | 2,972 | 3,000 | 3,000 | -50 (-1.64%) | 576,400 |
8 May 2019 | USD | 3,135 | 3,145 | 3,040 | 3,050 | 3,050 | -140 (-4.39%) | 647,500 |
7 May 2019 | USD | 3,325 | 3,330 | 3,190 | 3,190 | 3,190 | -65 (-2.00%) | 410,300 |
6 May 2019 | USD | 3,255 | 3,255 | 3,255 | 3,255 | 3,255 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 3,255 | 3,255 | 3,255 | 3,255 | 3,255 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 3,255 | 3,255 | 3,255 | 3,255 | 3,255 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 3,255 | 3,255 | 3,255 | 3,255 | 3,255 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 3,255 | 3,255 | 3,255 | 3,255 | 3,255 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 3,255 | 3,255 | 3,255 | 3,255 | 3,255 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 3,250 | 3,265 | 3,230 | 3,255 | 3,255 | -30 (-0.91%) | 264,900 |
25 Apr 2019 | USD | 3,280 | 3,305 | 3,260 | 3,285 | 3,285 | -5 (-0.15%) | 221,800 |
24 Apr 2019 | USD | 3,365 | 3,370 | 3,275 | 3,290 | 3,290 | -35 (-1.05%) | 314,200 |
23 Apr 2019 | USD | 3,340 | 3,360 | 3,320 | 3,325 | 3,325 | -5 (-0.15%) | 268,000 |
22 Apr 2019 | USD | 3,370 | 3,370 | 3,320 | 3,330 | 3,330 | -15 (-0.45%) | 204,200 |
19 Apr 2019 | USD | 3,360 | 3,365 | 3,335 | 3,345 | 3,345 | +20 (+0.60%) | 163,400 |