Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2019 | USD | 4,035 | 4,040 | 3,970 | 4,035 | 4,035 | -40 (-0.98%) | 1,647,100 |
29 May 2019 | USD | 4,070 | 4,110 | 4,030 | 4,075 | 4,075 | -5 (-0.12%) | 1,390,400 |
28 May 2019 | USD | 4,090 | 4,150 | 4,080 | 4,080 | 4,080 | -30 (-0.73%) | 2,709,700 |
27 May 2019 | USD | 4,050 | 4,130 | 4,020 | 4,110 | 4,110 | +120 (+3.01%) | 2,262,400 |
24 May 2019 | USD | 3,950 | 4,005 | 3,930 | 3,990 | 3,990 | +20 (+0.50%) | 1,009,300 |
23 May 2019 | USD | 3,890 | 3,990 | 3,880 | 3,970 | 3,970 | +55 (+1.40%) | 1,212,100 |
22 May 2019 | USD | 3,960 | 3,960 | 3,895 | 3,915 | 3,915 | 0.0 (0.0%) | 727,700 |
21 May 2019 | USD | 3,935 | 3,965 | 3,915 | 3,915 | 3,915 | -60 (-1.51%) | 969,500 |
20 May 2019 | USD | 3,930 | 3,980 | 3,905 | 3,975 | 3,975 | +55 (+1.40%) | 945,700 |
17 May 2019 | USD | 3,925 | 3,975 | 3,890 | 3,920 | 3,920 | +90 (+2.35%) | 2,011,600 |
16 May 2019 | USD | 3,780 | 3,840 | 3,770 | 3,830 | 3,830 | +55 (+1.46%) | 951,000 |
15 May 2019 | USD | 3,790 | 3,805 | 3,740 | 3,775 | 3,775 | -25 (-0.66%) | 987,900 |
14 May 2019 | USD | 3,755 | 3,815 | 3,725 | 3,800 | 3,800 | -25 (-0.65%) | 956,200 |
13 May 2019 | USD | 3,795 | 3,860 | 3,735 | 3,825 | 3,825 | +5 (+0.13%) | 1,130,000 |
10 May 2019 | USD | 3,770 | 3,885 | 3,765 | 3,820 | 3,820 | +50 (+1.33%) | 1,498,300 |
9 May 2019 | USD | 3,850 | 3,885 | 3,760 | 3,770 | 3,770 | -120 (-3.08%) | 1,317,900 |
8 May 2019 | USD | 3,855 | 3,900 | 3,845 | 3,890 | 3,890 | -10 (-0.26%) | 1,406,000 |
7 May 2019 | USD | 3,965 | 3,965 | 3,865 | 3,900 | 3,900 | +155 (+4.14%) | 2,262,900 |
6 May 2019 | USD | 3,745 | 3,745 | 3,745 | 3,745 | 3,745 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 3,745 | 3,745 | 3,745 | 3,745 | 3,745 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 3,745 | 3,745 | 3,745 | 3,745 | 3,745 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 3,745 | 3,745 | 3,745 | 3,745 | 3,745 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 3,745 | 3,745 | 3,745 | 3,745 | 3,745 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 3,745 | 3,745 | 3,745 | 3,745 | 3,745 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 3,715 | 3,755 | 3,705 | 3,745 | 3,745 | +30 (+0.81%) | 1,196,800 |
25 Apr 2019 | USD | 3,690 | 3,715 | 3,640 | 3,715 | 3,715 | 0.0 (0.0%) | 1,246,600 |
24 Apr 2019 | USD | 3,745 | 3,755 | 3,705 | 3,715 | 3,715 | -45 (-1.20%) | 702,300 |
23 Apr 2019 | USD | 3,755 | 3,785 | 3,750 | 3,760 | 3,760 | +15 (+0.40%) | 524,500 |
22 Apr 2019 | USD | 3,730 | 3,745 | 3,710 | 3,745 | 3,745 | +15 (+0.40%) | 419,600 |
19 Apr 2019 | USD | 3,815 | 3,820 | 3,720 | 3,730 | 3,730 | -30 (-0.80%) | 770,800 |