Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2019 | USD | 2,566 | 2,606 | 2,556 | 2,598 | 2,598 | +23 (+0.89%) | 471,900 |
27 May 2019 | USD | 2,573 | 2,578 | 2,552 | 2,575 | 2,575 | +8 (+0.31%) | 431,000 |
24 May 2019 | USD | 2,554 | 2,570 | 2,541 | 2,567 | 2,567 | -22 (-0.85%) | 564,300 |
23 May 2019 | USD | 2,542 | 2,597 | 2,537 | 2,589 | 2,589 | +47 (+1.85%) | 585,900 |
22 May 2019 | USD | 2,558 | 2,564 | 2,522 | 2,542 | 2,542 | -22 (-0.86%) | 525,300 |
21 May 2019 | USD | 2,557 | 2,580 | 2,547 | 2,564 | 2,564 | -4 (-0.16%) | 682,700 |
20 May 2019 | USD | 2,567 | 2,586 | 2,543 | 2,568 | 2,568 | +1 (+0.04%) | 475,600 |
17 May 2019 | USD | 2,569 | 2,582 | 2,553 | 2,567 | 2,567 | +28 (+1.10%) | 567,300 |
16 May 2019 | USD | 2,539 | 2,550 | 2,508 | 2,539 | 2,539 | -3 (-0.12%) | 569,600 |
15 May 2019 | USD | 2,513 | 2,542 | 2,478 | 2,542 | 2,542 | +49 (+1.97%) | 675,000 |
14 May 2019 | USD | 2,486 | 2,510 | 2,473 | 2,493 | 2,493 | -43 (-1.70%) | 808,200 |
13 May 2019 | USD | 2,526 | 2,582 | 2,510 | 2,536 | 2,536 | -34 (-1.32%) | 764,700 |
10 May 2019 | USD | 2,526 | 2,585 | 2,516 | 2,570 | 2,570 | +44 (+1.74%) | 776,900 |
9 May 2019 | USD | 2,536 | 2,556 | 2,524 | 2,526 | 2,526 | -56 (-2.17%) | 630,100 |
8 May 2019 | USD | 2,567 | 2,593 | 2,563 | 2,582 | 2,582 | -24 (-0.92%) | 505,900 |
7 May 2019 | USD | 2,688 | 2,697 | 2,597 | 2,606 | 2,606 | -61 (-2.29%) | 640,300 |
6 May 2019 | USD | 2,667 | 2,667 | 2,667 | 2,667 | 2,667 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 2,667 | 2,667 | 2,667 | 2,667 | 2,667 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 2,667 | 2,667 | 2,667 | 2,667 | 2,667 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 2,667 | 2,667 | 2,667 | 2,667 | 2,667 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 2,667 | 2,667 | 2,667 | 2,667 | 2,667 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 2,667 | 2,667 | 2,667 | 2,667 | 2,667 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 2,654 | 2,673 | 2,625 | 2,667 | 2,667 | -20 (-0.74%) | 406,800 |
25 Apr 2019 | USD | 2,666 | 2,688 | 2,638 | 2,687 | 2,687 | +21 (+0.79%) | 264,600 |
24 Apr 2019 | USD | 2,676 | 2,697 | 2,658 | 2,666 | 2,666 | +8 (+0.30%) | 319,600 |
23 Apr 2019 | USD | 2,662 | 2,672 | 2,623 | 2,658 | 2,658 | -24 (-0.89%) | 472,400 |
22 Apr 2019 | USD | 2,680 | 2,689 | 2,665 | 2,682 | 2,682 | -16 (-0.59%) | 244,900 |
19 Apr 2019 | USD | 2,713 | 2,726 | 2,692 | 2,698 | 2,698 | +6 (+0.22%) | 241,600 |
18 Apr 2019 | USD | 2,706 | 2,731 | 2,686 | 2,692 | 2,692 | -20 (-0.74%) | 339,100 |
17 Apr 2019 | USD | 2,715 | 2,733 | 2,705 | 2,712 | 2,712 | -22 (-0.80%) | 393,000 |