Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2019 | USD | 2,248 | 2,405 | 2,226 | 2,389 | 2,389 | +191 (+8.69%) | 358,400 |
15 May 2019 | USD | 2,350 | 2,430 | 2,126 | 2,198 | 2,198 | -60 (-2.66%) | 456,100 |
14 May 2019 | USD | 1,801 | 2,258 | 1,764 | 2,258 | 2,258 | +400 (+21.53%) | 118,000 |
13 May 2019 | USD | 1,883 | 1,914 | 1,847 | 1,858 | 1,858 | -26 (-1.38%) | 64,600 |
10 May 2019 | USD | 1,863 | 1,912 | 1,853 | 1,884 | 1,884 | +12 (+0.64%) | 82,700 |
9 May 2019 | USD | 1,910 | 1,910 | 1,852 | 1,872 | 1,872 | -38 (-1.99%) | 97,000 |
8 May 2019 | USD | 1,911 | 1,920 | 1,885 | 1,910 | 1,910 | -18 (-0.93%) | 77,700 |
7 May 2019 | USD | 1,906 | 1,956 | 1,892 | 1,928 | 1,928 | +21 (+1.10%) | 82,500 |
6 May 2019 | USD | 1,907 | 1,907 | 1,907 | 1,907 | 1,907 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 1,907 | 1,907 | 1,907 | 1,907 | 1,907 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 1,907 | 1,907 | 1,907 | 1,907 | 1,907 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 1,907 | 1,907 | 1,907 | 1,907 | 1,907 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 1,907 | 1,907 | 1,907 | 1,907 | 1,907 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 1,907 | 1,907 | 1,907 | 1,907 | 1,907 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 1,901 | 1,914 | 1,887 | 1,907 | 1,907 | -11 (-0.57%) | 68,700 |
25 Apr 2019 | USD | 1,938 | 1,954 | 1,917 | 1,918 | 1,918 | -22 (-1.13%) | 123,600 |
24 Apr 2019 | USD | 1,933 | 1,965 | 1,929 | 1,940 | 1,940 | -2 (-0.10%) | 48,300 |
23 Apr 2019 | USD | 1,918 | 1,957 | 1,892 | 1,942 | 1,942 | +14 (+0.73%) | 83,200 |
22 Apr 2019 | USD | 1,957 | 1,968 | 1,911 | 1,928 | 1,928 | -6 (-0.31%) | 85,300 |
19 Apr 2019 | USD | 1,901 | 1,963 | 1,901 | 1,934 | 1,934 | +40 (+2.11%) | 141,500 |
18 Apr 2019 | USD | 1,912 | 1,937 | 1,864 | 1,894 | 1,894 | +4 (+0.21%) | 130,600 |
17 Apr 2019 | USD | 1,848 | 1,902 | 1,848 | 1,890 | 1,890 | +53 (+2.89%) | 115,700 |
16 Apr 2019 | USD | 1,814 | 1,855 | 1,814 | 1,837 | 1,837 | +40 (+2.23%) | 130,200 |
15 Apr 2019 | USD | 1,804 | 1,848 | 1,797 | 1,797 | 1,797 | -5 (-0.28%) | 90,600 |
12 Apr 2019 | USD | 1,777 | 1,804 | 1,745 | 1,802 | 1,802 | +15 (+0.84%) | 92,200 |
11 Apr 2019 | USD | 1,778 | 1,800 | 1,751 | 1,787 | 1,787 | +1 (+0.06%) | 48,700 |
10 Apr 2019 | USD | 1,772 | 1,803 | 1,739 | 1,786 | 1,786 | -12 (-0.67%) | 85,000 |
9 Apr 2019 | USD | 1,810 | 1,852 | 1,793 | 1,798 | 1,798 | -19 (-1.05%) | 51,000 |
8 Apr 2019 | USD | 1,834 | 1,854 | 1,800 | 1,817 | 1,817 | -17 (-0.93%) | 68,300 |
5 Apr 2019 | USD | 1,825 | 1,857 | 1,794 | 1,834 | 1,834 | +10 (+0.55%) | 75,000 |