Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2019 | USD | 2,459 | 2,478 | 2,316 | 2,335 | 2,335 | -100 (-4.11%) | 120,900 |
15 May 2019 | USD | 2,304 | 2,456 | 2,304 | 2,435 | 2,435 | +61 (+2.57%) | 145,400 |
14 May 2019 | USD | 2,191 | 2,380 | 2,166 | 2,374 | 2,374 | +180 (+8.20%) | 253,400 |
13 May 2019 | USD | 2,285 | 2,308 | 2,186 | 2,194 | 2,194 | -103 (-4.48%) | 149,800 |
10 May 2019 | USD | 2,340 | 2,374 | 2,262 | 2,297 | 2,297 | -43 (-1.84%) | 105,800 |
9 May 2019 | USD | 2,350 | 2,396 | 2,286 | 2,340 | 2,340 | +18 (+0.78%) | 109,900 |
8 May 2019 | USD | 2,436 | 2,440 | 2,308 | 2,322 | 2,322 | -164 (-6.60%) | 231,900 |
7 May 2019 | USD | 2,569 | 2,570 | 2,481 | 2,486 | 2,486 | -116 (-4.46%) | 192,300 |
6 May 2019 | USD | 2,602 | 2,602 | 2,602 | 2,602 | 2,602 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 2,602 | 2,602 | 2,602 | 2,602 | 2,602 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 2,602 | 2,602 | 2,602 | 2,602 | 2,602 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 2,602 | 2,602 | 2,602 | 2,602 | 2,602 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 2,602 | 2,602 | 2,602 | 2,602 | 2,602 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 2,602 | 2,602 | 2,602 | 2,602 | 2,602 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 2,603 | 2,643 | 2,550 | 2,602 | 2,602 | -151 (-5.48%) | 218,500 |
25 Apr 2019 | USD | 2,762 | 2,819 | 2,746 | 2,753 | 2,753 | -9 (-0.33%) | 118,100 |
24 Apr 2019 | USD | 2,776 | 2,837 | 2,733 | 2,762 | 2,762 | +15 (+0.55%) | 165,800 |
23 Apr 2019 | USD | 2,731 | 2,776 | 2,690 | 2,747 | 2,747 | +5 (+0.18%) | 94,700 |
22 Apr 2019 | USD | 2,779 | 2,840 | 2,720 | 2,742 | 2,742 | -54 (-1.93%) | 185,100 |
19 Apr 2019 | USD | 2,714 | 2,810 | 2,714 | 2,796 | 2,796 | +107 (+3.98%) | 233,700 |
18 Apr 2019 | USD | 2,777 | 2,820 | 2,689 | 2,689 | 2,689 | -86 (-3.10%) | 274,500 |
17 Apr 2019 | USD | 2,690 | 2,794 | 2,682 | 2,775 | 2,775 | +155 (+5.92%) | 518,900 |
16 Apr 2019 | USD | 2,659 | 2,727 | 2,603 | 2,620 | 2,620 | -75 (-2.78%) | 286,800 |
15 Apr 2019 | USD | 2,487 | 2,699 | 2,481 | 2,695 | 2,695 | +208 (+8.36%) | 594,100 |
12 Apr 2019 | USD | 2,180 | 2,554 | 2,166 | 2,487 | 2,487 | +248 (+11.08%) | 1,341,800 |
11 Apr 2019 | USD | 2,239 | 2,239 | 2,239 | 2,239 | 2,239 | +400 (+21.75%) | 180,500 |
10 Apr 2019 | USD | 1,840 | 1,853 | 1,815 | 1,839 | 1,839 | -21 (-1.13%) | 99,100 |
9 Apr 2019 | USD | 1,917 | 1,933 | 1,851 | 1,860 | 1,860 | -75 (-3.88%) | 174,700 |
8 Apr 2019 | USD | 2,030 | 2,030 | 1,935 | 1,935 | 1,935 | +60 (+3.20%) | 395,300 |
5 Apr 2019 | USD | 1,802 | 1,928 | 1,790 | 1,875 | 1,875 | +93 (+5.22%) | 471,300 |