Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2019 | USD | 3,095 | 3,200 | 3,075 | 3,150 | 3,150 | +50 (+1.61%) | 183,300 |
9 May 2019 | USD | 3,100 | 3,155 | 3,085 | 3,100 | 3,100 | +5 (+0.16%) | 142,000 |
8 May 2019 | USD | 3,120 | 3,145 | 3,075 | 3,095 | 3,095 | -80 (-2.52%) | 170,300 |
7 May 2019 | USD | 3,185 | 3,230 | 3,160 | 3,175 | 3,175 | -15 (-0.47%) | 120,800 |
6 May 2019 | USD | 3,190 | 3,190 | 3,190 | 3,190 | 3,190 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 3,190 | 3,190 | 3,190 | 3,190 | 3,190 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 3,190 | 3,190 | 3,190 | 3,190 | 3,190 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 3,190 | 3,190 | 3,190 | 3,190 | 3,190 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 3,190 | 3,190 | 3,190 | 3,190 | 3,190 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 3,190 | 3,190 | 3,190 | 3,190 | 3,190 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 3,150 | 3,200 | 3,105 | 3,190 | 3,190 | -5 (-0.16%) | 121,600 |
25 Apr 2019 | USD | 3,125 | 3,205 | 3,100 | 3,195 | 3,195 | +70 (+2.24%) | 240,500 |
24 Apr 2019 | USD | 3,140 | 3,160 | 3,070 | 3,125 | 3,125 | +20 (+0.64%) | 237,200 |
23 Apr 2019 | USD | 3,020 | 3,140 | 2,992 | 3,105 | 3,105 | +108 (+3.60%) | 254,100 |
22 Apr 2019 | USD | 3,050 | 3,050 | 2,988 | 2,997 | 2,997 | -8 (-0.27%) | 120,300 |
19 Apr 2019 | USD | 2,967 | 3,015 | 2,967 | 3,005 | 3,005 | +64 (+2.18%) | 98,800 |
18 Apr 2019 | USD | 3,015 | 3,025 | 2,908 | 2,941 | 2,941 | -74 (-2.45%) | 199,300 |
17 Apr 2019 | USD | 3,000 | 3,030 | 2,941 | 3,015 | 3,015 | 0.0 (0.0%) | 150,900 |
16 Apr 2019 | USD | 2,914 | 3,080 | 2,909 | 3,015 | 3,015 | +87 (+2.97%) | 238,700 |
15 Apr 2019 | USD | 2,800 | 2,934 | 2,800 | 2,928 | 2,928 | +166 (+6.01%) | 335,900 |
12 Apr 2019 | USD | 2,753 | 2,791 | 2,737 | 2,762 | 2,762 | +43 (+1.58%) | 284,900 |
11 Apr 2019 | USD | 2,707 | 2,748 | 2,705 | 2,719 | 2,719 | +23 (+0.85%) | 130,600 |
10 Apr 2019 | USD | 2,690 | 2,719 | 2,665 | 2,696 | 2,696 | -9 (-0.33%) | 108,900 |
9 Apr 2019 | USD | 2,683 | 2,711 | 2,666 | 2,705 | 2,705 | +19 (+0.71%) | 88,900 |
8 Apr 2019 | USD | 2,678 | 2,710 | 2,670 | 2,686 | 2,686 | +8 (+0.30%) | 105,500 |
5 Apr 2019 | USD | 2,705 | 2,730 | 2,644 | 2,678 | 2,678 | -48 (-1.76%) | 159,000 |
4 Apr 2019 | USD | 2,756 | 2,756 | 2,716 | 2,726 | 2,726 | -12 (-0.44%) | 73,500 |
3 Apr 2019 | USD | 2,722 | 2,763 | 2,702 | 2,738 | 2,738 | +5 (+0.18%) | 163,300 |
2 Apr 2019 | USD | 2,840 | 2,842 | 2,732 | 2,733 | 2,733 | -89 (-3.15%) | 113,100 |
1 Apr 2019 | USD | 2,823 | 2,860 | 2,809 | 2,822 | 2,822 | +3 (+0.11%) | 127,900 |