Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | USD | 1,931 | 1,949 | 1,926 | 1,930 | 1,930 | +57 (+3.04%) | 666,600 |
4 Jun 2019 | USD | 1,837 | 1,873 | 1,829 | 1,873 | 1,873 | +41 (+2.24%) | 464,100 |
3 Jun 2019 | USD | 1,814 | 1,832 | 1,795 | 1,832 | 1,832 | +18 (+0.99%) | 573,300 |
31 May 2019 | USD | 1,856 | 1,856 | 1,810 | 1,814 | 1,814 | -68 (-3.61%) | 518,700 |
30 May 2019 | USD | 1,878 | 1,891 | 1,865 | 1,882 | 1,882 | +8 (+0.43%) | 333,500 |
29 May 2019 | USD | 1,878 | 1,890 | 1,856 | 1,874 | 1,874 | -26 (-1.37%) | 446,200 |
28 May 2019 | USD | 1,860 | 1,911 | 1,855 | 1,900 | 1,900 | +35 (+1.88%) | 665,400 |
27 May 2019 | USD | 1,889 | 1,895 | 1,861 | 1,865 | 1,865 | -17 (-0.90%) | 276,300 |
24 May 2019 | USD | 1,878 | 1,899 | 1,865 | 1,882 | 1,882 | -17 (-0.90%) | 398,000 |
23 May 2019 | USD | 1,893 | 1,901 | 1,882 | 1,899 | 1,899 | -16 (-0.84%) | 337,800 |
22 May 2019 | USD | 1,908 | 1,922 | 1,904 | 1,915 | 1,915 | +11 (+0.58%) | 287,800 |
21 May 2019 | USD | 1,883 | 1,904 | 1,873 | 1,904 | 1,904 | +5 (+0.26%) | 377,100 |
20 May 2019 | USD | 1,906 | 1,924 | 1,887 | 1,899 | 1,899 | -10 (-0.52%) | 372,300 |
17 May 2019 | USD | 1,961 | 1,961 | 1,909 | 1,909 | 1,909 | -36 (-1.85%) | 589,600 |
16 May 2019 | USD | 1,960 | 1,965 | 1,919 | 1,945 | 1,945 | -10 (-0.51%) | 626,100 |
15 May 2019 | USD | 1,892 | 1,965 | 1,872 | 1,955 | 1,955 | +91 (+4.88%) | 1,005,100 |
14 May 2019 | USD | 1,905 | 2,030 | 1,820 | 1,864 | 1,864 | -56 (-2.92%) | 1,792,500 |
13 May 2019 | USD | 1,915 | 1,947 | 1,904 | 1,920 | 1,920 | -4 (-0.21%) | 473,100 |
10 May 2019 | USD | 1,938 | 1,949 | 1,902 | 1,924 | 1,924 | -13 (-0.67%) | 544,600 |
9 May 2019 | USD | 1,974 | 1,974 | 1,935 | 1,937 | 1,937 | -54 (-2.71%) | 430,000 |
8 May 2019 | USD | 2,018 | 2,019 | 1,991 | 1,991 | 1,991 | -53 (-2.59%) | 460,500 |
7 May 2019 | USD | 2,092 | 2,101 | 2,040 | 2,044 | 2,044 | -49 (-2.34%) | 595,900 |
6 May 2019 | USD | 2,093 | 2,093 | 2,093 | 2,093 | 2,093 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 2,093 | 2,093 | 2,093 | 2,093 | 2,093 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 2,093 | 2,093 | 2,093 | 2,093 | 2,093 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 2,093 | 2,093 | 2,093 | 2,093 | 2,093 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 2,093 | 2,093 | 2,093 | 2,093 | 2,093 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 2,093 | 2,093 | 2,093 | 2,093 | 2,093 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 2,082 | 2,095 | 2,057 | 2,093 | 2,093 | -14 (-0.66%) | 399,800 |
25 Apr 2019 | USD | 2,106 | 2,115 | 2,077 | 2,107 | 2,107 | -14 (-0.66%) | 401,300 |