Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | USD | 1,435 | 1,455 | 1,435 | 1,450 | 1,450 | +20 (+1.40%) | 12,100 |
24 May 2019 | USD | 1,415 | 1,430 | 1,405 | 1,430 | 1,430 | +6 (+0.42%) | 20,700 |
23 May 2019 | USD | 1,420 | 1,432 | 1,407 | 1,424 | 1,424 | -18 (-1.25%) | 27,800 |
22 May 2019 | USD | 1,444 | 1,454 | 1,429 | 1,442 | 1,442 | +6 (+0.42%) | 23,900 |
21 May 2019 | USD | 1,439 | 1,445 | 1,426 | 1,436 | 1,436 | -23 (-1.58%) | 27,400 |
20 May 2019 | USD | 1,477 | 1,480 | 1,444 | 1,459 | 1,459 | -18 (-1.22%) | 39,800 |
17 May 2019 | USD | 1,467 | 1,480 | 1,443 | 1,477 | 1,477 | +43 (+3.00%) | 29,700 |
16 May 2019 | USD | 1,478 | 1,479 | 1,410 | 1,434 | 1,434 | -45 (-3.04%) | 42,000 |
15 May 2019 | USD | 1,500 | 1,504 | 1,476 | 1,479 | 1,479 | -25 (-1.66%) | 25,700 |
14 May 2019 | USD | 1,462 | 1,510 | 1,406 | 1,504 | 1,504 | -118 (-7.27%) | 74,700 |
13 May 2019 | USD | 1,625 | 1,641 | 1,606 | 1,622 | 1,622 | -3 (-0.18%) | 63,700 |
10 May 2019 | USD | 1,600 | 1,649 | 1,591 | 1,625 | 1,625 | +38 (+2.39%) | 70,800 |
9 May 2019 | USD | 1,608 | 1,615 | 1,578 | 1,587 | 1,587 | -6 (-0.38%) | 63,400 |
8 May 2019 | USD | 1,550 | 1,595 | 1,549 | 1,593 | 1,593 | +40 (+2.58%) | 78,400 |
7 May 2019 | USD | 1,527 | 1,568 | 1,527 | 1,553 | 1,553 | +28 (+1.84%) | 45,800 |
6 May 2019 | USD | 1,525 | 1,525 | 1,525 | 1,525 | 1,525 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 1,525 | 1,525 | 1,525 | 1,525 | 1,525 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 1,525 | 1,525 | 1,525 | 1,525 | 1,525 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 1,525 | 1,525 | 1,525 | 1,525 | 1,525 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 1,525 | 1,525 | 1,525 | 1,525 | 1,525 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 1,525 | 1,525 | 1,525 | 1,525 | 1,525 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 1,516 | 1,532 | 1,509 | 1,525 | 1,525 | +1 (+0.07%) | 13,400 |
25 Apr 2019 | USD | 1,503 | 1,531 | 1,502 | 1,524 | 1,524 | +22 (+1.46%) | 26,200 |
24 Apr 2019 | USD | 1,491 | 1,514 | 1,484 | 1,502 | 1,502 | +13 (+0.87%) | 15,100 |
23 Apr 2019 | USD | 1,484 | 1,503 | 1,482 | 1,489 | 1,489 | +14 (+0.95%) | 16,400 |
22 Apr 2019 | USD | 1,491 | 1,504 | 1,474 | 1,475 | 1,475 | -18 (-1.21%) | 16,400 |
19 Apr 2019 | USD | 1,501 | 1,513 | 1,488 | 1,493 | 1,493 | -4 (-0.27%) | 18,100 |
18 Apr 2019 | USD | 1,551 | 1,551 | 1,491 | 1,497 | 1,497 | -56 (-3.61%) | 28,000 |
17 Apr 2019 | USD | 1,544 | 1,563 | 1,539 | 1,553 | 1,553 | +2 (+0.13%) | 20,100 |
16 Apr 2019 | USD | 1,546 | 1,558 | 1,540 | 1,551 | 1,551 | -14 (-0.89%) | 11,600 |