Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2019 | USD | 1,615 | 1,755 | 1,608 | 1,721 | 1,721 | +101 (+6.23%) | 1,174,900 |
6 Jun 2019 | USD | 1,678 | 1,680 | 1,589 | 1,620 | 1,620 | -58 (-3.46%) | 689,300 |
5 Jun 2019 | USD | 1,642 | 1,718 | 1,640 | 1,678 | 1,678 | +98 (+6.20%) | 1,026,600 |
4 Jun 2019 | USD | 1,457 | 1,582 | 1,434 | 1,580 | 1,580 | +108 (+7.34%) | 694,600 |
3 Jun 2019 | USD | 1,500 | 1,532 | 1,429 | 1,472 | 1,472 | -63 (-4.10%) | 538,800 |
31 May 2019 | USD | 1,539 | 1,618 | 1,512 | 1,535 | 1,535 | -1 (-0.07%) | 1,265,800 |
30 May 2019 | USD | 1,444 | 1,549 | 1,444 | 1,536 | 1,536 | +122 (+8.63%) | 1,290,200 |
29 May 2019 | USD | 1,398 | 1,427 | 1,372 | 1,414 | 1,414 | -14 (-0.98%) | 407,200 |
28 May 2019 | USD | 1,350 | 1,435 | 1,340 | 1,428 | 1,428 | +90 (+6.73%) | 515,100 |
27 May 2019 | USD | 1,367 | 1,410 | 1,335 | 1,338 | 1,338 | -46 (-3.32%) | 371,300 |
24 May 2019 | USD | 1,350 | 1,438 | 1,350 | 1,384 | 1,384 | -11 (-0.79%) | 437,800 |
23 May 2019 | USD | 1,396 | 1,398 | 1,328 | 1,395 | 1,395 | -24 (-1.69%) | 793,200 |
22 May 2019 | USD | 1,418 | 1,442 | 1,376 | 1,419 | 1,419 | +31 (+2.23%) | 665,600 |
21 May 2019 | USD | 1,386 | 1,391 | 1,260 | 1,388 | 1,388 | -12 (-0.86%) | 1,477,900 |
20 May 2019 | USD | 1,450 | 1,454 | 1,353 | 1,400 | 1,400 | -68 (-4.63%) | 643,500 |
17 May 2019 | USD | 1,534 | 1,562 | 1,455 | 1,468 | 1,468 | -81 (-5.23%) | 512,600 |
16 May 2019 | USD | 1,568 | 1,653 | 1,538 | 1,549 | 1,549 | -39 (-2.46%) | 758,400 |
15 May 2019 | USD | 1,517 | 1,594 | 1,498 | 1,588 | 1,588 | +31 (+1.99%) | 825,700 |
14 May 2019 | USD | 1,368 | 1,652 | 1,345 | 1,557 | 1,557 | +166 (+11.93%) | 1,563,000 |
13 May 2019 | USD | 1,411 | 1,430 | 1,391 | 1,391 | 1,391 | -400 (-22.33%) | 1,253,900 |
10 May 2019 | USD | 1,750 | 1,822 | 1,738 | 1,791 | 1,791 | +4 (+0.22%) | 621,600 |
9 May 2019 | USD | 1,850 | 1,878 | 1,779 | 1,787 | 1,787 | -91 (-4.85%) | 671,100 |
8 May 2019 | USD | 1,975 | 1,975 | 1,863 | 1,878 | 1,878 | -133 (-6.61%) | 685,900 |
7 May 2019 | USD | 2,102 | 2,103 | 2,000 | 2,011 | 2,011 | -151 (-6.98%) | 502,900 |
6 May 2019 | USD | 2,162 | 2,162 | 2,162 | 2,162 | 2,162 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 2,162 | 2,162 | 2,162 | 2,162 | 2,162 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 2,162 | 2,162 | 2,162 | 2,162 | 2,162 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 2,162 | 2,162 | 2,162 | 2,162 | 2,162 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 2,162 | 2,162 | 2,162 | 2,162 | 2,162 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 2,162 | 2,162 | 2,162 | 2,162 | 2,162 | 0.0 (0.0%) | 0 |