Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | USD | 3,600 | 3,640 | 3,520 | 3,535 | 3,535 | -115 (-3.15%) | 435,000 |
30 May 2019 | USD | 3,650 | 3,675 | 3,585 | 3,650 | 3,650 | -100 (-2.67%) | 310,900 |
29 May 2019 | USD | 3,750 | 3,790 | 3,685 | 3,750 | 3,750 | -40 (-1.06%) | 402,200 |
28 May 2019 | USD | 3,775 | 3,805 | 3,740 | 3,790 | 3,790 | +35 (+0.93%) | 313,700 |
27 May 2019 | USD | 3,830 | 3,830 | 3,715 | 3,755 | 3,755 | -90 (-2.34%) | 288,400 |
24 May 2019 | USD | 3,840 | 3,880 | 3,820 | 3,845 | 3,845 | -50 (-1.28%) | 242,900 |
23 May 2019 | USD | 3,860 | 3,915 | 3,800 | 3,895 | 3,895 | +35 (+0.91%) | 327,400 |
22 May 2019 | USD | 3,865 | 3,895 | 3,825 | 3,860 | 3,860 | +45 (+1.18%) | 319,800 |
21 May 2019 | USD | 3,840 | 3,855 | 3,755 | 3,815 | 3,815 | -55 (-1.42%) | 600,800 |
20 May 2019 | USD | 3,890 | 3,925 | 3,830 | 3,870 | 3,870 | +80 (+2.11%) | 608,700 |
17 May 2019 | USD | 3,650 | 3,825 | 3,620 | 3,790 | 3,790 | +260 (+7.37%) | 1,147,900 |
16 May 2019 | USD | 3,600 | 3,610 | 3,495 | 3,530 | 3,530 | +260 (+7.95%) | 1,029,800 |
15 May 2019 | USD | 3,260 | 3,275 | 3,185 | 3,270 | 3,270 | +30 (+0.93%) | 318,300 |
14 May 2019 | USD | 3,170 | 3,255 | 3,125 | 3,240 | 3,240 | -55 (-1.67%) | 314,400 |
13 May 2019 | USD | 3,330 | 3,360 | 3,280 | 3,295 | 3,295 | +35 (+1.07%) | 348,600 |
10 May 2019 | USD | 3,180 | 3,300 | 3,155 | 3,260 | 3,260 | +205 (+6.71%) | 508,600 |
9 May 2019 | USD | 3,125 | 3,135 | 3,040 | 3,055 | 3,055 | -100 (-3.17%) | 191,700 |
8 May 2019 | USD | 3,135 | 3,170 | 3,095 | 3,155 | 3,155 | -70 (-2.17%) | 159,800 |
7 May 2019 | USD | 3,200 | 3,260 | 3,170 | 3,225 | 3,225 | -5 (-0.15%) | 150,000 |
6 May 2019 | USD | 3,230 | 3,230 | 3,230 | 3,230 | 3,230 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 3,230 | 3,230 | 3,230 | 3,230 | 3,230 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 3,230 | 3,230 | 3,230 | 3,230 | 3,230 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 3,230 | 3,230 | 3,230 | 3,230 | 3,230 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 3,230 | 3,230 | 3,230 | 3,230 | 3,230 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 3,230 | 3,230 | 3,230 | 3,230 | 3,230 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 3,180 | 3,240 | 3,140 | 3,230 | 3,230 | +60 (+1.89%) | 131,100 |
25 Apr 2019 | USD | 3,140 | 3,180 | 3,140 | 3,170 | 3,170 | +35 (+1.12%) | 89,300 |
24 Apr 2019 | USD | 3,150 | 3,190 | 3,125 | 3,135 | 3,135 | 0.0 (0.0%) | 89,100 |
23 Apr 2019 | USD | 3,130 | 3,145 | 3,085 | 3,135 | 3,135 | +45 (+1.46%) | 88,900 |
22 Apr 2019 | USD | 3,110 | 3,145 | 3,075 | 3,090 | 3,090 | -30 (-0.96%) | 69,800 |