Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | USD | 2,224 | 2,241 | 2,214 | 2,228 | 2,228 | +5 (+0.22%) | 617,300 |
20 May 2021 | USD | 2,189 | 2,230 | 2,184 | 2,223 | 2,223 | +44 (+2.02%) | 561,800 |
19 May 2021 | USD | 2,183 | 2,202 | 2,168 | 2,179 | 2,179 | -43 (-1.94%) | 506,600 |
18 May 2021 | USD | 2,230 | 2,279 | 2,222 | 2,222 | 2,222 | +22 (+1%) | 909,100 |
17 May 2021 | USD | 2,163 | 2,223 | 2,151 | 2,200 | 2,200 | +85 (+4.02%) | 912,800 |
14 May 2021 | USD | 2,106 | 2,180 | 2,081 | 2,115 | 2,115 | +32 (+1.54%) | 1,588,500 |
13 May 2021 | USD | 2,091 | 2,116 | 2,073 | 2,083 | 2,083 | +14 (+0.68%) | 594,000 |
12 May 2021 | USD | 2,073 | 2,090 | 2,037 | 2,069 | 2,069 | -24 (-1.15%) | 511,600 |
11 May 2021 | USD | 2,114 | 2,135 | 2,083 | 2,093 | 2,093 | -40 (-1.88%) | 395,800 |
10 May 2021 | USD | 2,149 | 2,173 | 2,126 | 2,133 | 2,133 | +11 (+0.52%) | 596,000 |
7 May 2021 | USD | 2,111 | 2,131 | 2,102 | 2,122 | 2,122 | +31 (+1.48%) | 484,200 |
6 May 2021 | USD | 2,095 | 2,117 | 2,077 | 2,091 | 2,091 | +60 (+2.95%) | 836,800 |
5 May 2021 | USD | 2,031 | 2,031 | 2,031 | 2,031 | 2,031 | 0.0 (0.0%) | 0 |
4 May 2021 | USD | 2,031 | 2,031 | 2,031 | 2,031 | 2,031 | 0.0 (0.0%) | 0 |
3 May 2021 | USD | 2,031 | 2,031 | 2,031 | 2,031 | 2,031 | 0.0 (0.0%) | 0 |
30 Apr 2021 | USD | 2,050 | 2,060 | 2,023 | 2,031 | 2,031 | -47 (-2.26%) | 503,300 |
29 Apr 2021 | USD | 2,078 | 2,078 | 2,078 | 2,078 | 2,078 | 0.0 (0.0%) | 0 |
28 Apr 2021 | USD | 2,043 | 2,084 | 2,043 | 2,078 | 2,078 | +44 (+2.16%) | 521,200 |
27 Apr 2021 | USD | 2,043 | 2,057 | 2,027 | 2,034 | 2,034 | -14 (-0.68%) | 297,400 |
26 Apr 2021 | USD | 2,088 | 2,096 | 2,039 | 2,048 | 2,048 | -12 (-0.58%) | 457,800 |
23 Apr 2021 | USD | 2,056 | 2,062 | 2,033 | 2,060 | 2,060 | -12 (-0.58%) | 371,600 |
22 Apr 2021 | USD | 2,068 | 2,088 | 2,045 | 2,072 | 2,072 | +49 (+2.42%) | 485,200 |
21 Apr 2021 | USD | 2,036 | 2,043 | 2,005 | 2,023 | 2,023 | -56 (-2.69%) | 632,900 |
20 Apr 2021 | USD | 2,122 | 2,128 | 2,072 | 2,079 | 2,079 | -62 (-2.90%) | 551,500 |
19 Apr 2021 | USD | 2,123 | 2,145 | 2,113 | 2,141 | 2,141 | +44 (+2.10%) | 661,400 |
16 Apr 2021 | USD | 2,128 | 2,138 | 2,086 | 2,097 | 2,097 | -22 (-1.04%) | 643,900 |
15 Apr 2021 | USD | 2,123 | 2,180 | 2,094 | 2,119 | 2,119 | +28 (+1.34%) | 1,123,600 |
14 Apr 2021 | USD | 2,060 | 2,094 | 2,023 | 2,091 | 2,091 | +14 (+0.67%) | 701,800 |
13 Apr 2021 | USD | 2,034 | 2,106 | 2,034 | 2,077 | 2,077 | +81 (+4.06%) | 1,240,500 |
12 Apr 2021 | USD | 1,991 | 2,007 | 1,983 | 1,996 | 1,996 | +9 (+0.45%) | 518,700 |