Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2019 | USD | 1,234 | 1,271 | 1,231 | 1,269 | 1,269 | +30 (+2.42%) | 1,143,800 |
27 May 2019 | USD | 1,251 | 1,251 | 1,239 | 1,239 | 1,239 | +1 (+0.08%) | 592,700 |
24 May 2019 | USD | 1,252 | 1,255 | 1,226 | 1,238 | 1,238 | -26 (-2.06%) | 1,030,400 |
23 May 2019 | USD | 1,253 | 1,267 | 1,251 | 1,264 | 1,264 | +13 (+1.04%) | 721,400 |
22 May 2019 | USD | 1,286 | 1,291 | 1,249 | 1,251 | 1,251 | -41 (-3.17%) | 1,242,700 |
21 May 2019 | USD | 1,283 | 1,294 | 1,270 | 1,292 | 1,292 | +9 (+0.70%) | 950,000 |
20 May 2019 | USD | 1,288 | 1,296 | 1,278 | 1,283 | 1,283 | -5 (-0.39%) | 606,500 |
17 May 2019 | USD | 1,287 | 1,302 | 1,280 | 1,288 | 1,288 | +22 (+1.74%) | 1,169,700 |
16 May 2019 | USD | 1,267 | 1,281 | 1,257 | 1,266 | 1,266 | +2 (+0.16%) | 1,148,800 |
15 May 2019 | USD | 1,192 | 1,274 | 1,165 | 1,264 | 1,264 | -18 (-1.40%) | 3,889,200 |
14 May 2019 | USD | 1,300 | 1,311 | 1,257 | 1,282 | 1,282 | -51 (-3.83%) | 2,804,200 |
13 May 2019 | USD | 1,312 | 1,351 | 1,303 | 1,333 | 1,333 | +6 (+0.45%) | 1,395,000 |
10 May 2019 | USD | 1,340 | 1,349 | 1,309 | 1,327 | 1,327 | -5 (-0.38%) | 1,414,200 |
9 May 2019 | USD | 1,338 | 1,345 | 1,324 | 1,332 | 1,332 | -22 (-1.62%) | 887,100 |
8 May 2019 | USD | 1,355 | 1,362 | 1,349 | 1,354 | 1,354 | -19 (-1.38%) | 1,041,500 |
7 May 2019 | USD | 1,414 | 1,414 | 1,369 | 1,373 | 1,373 | -28 (-2.00%) | 1,059,800 |
6 May 2019 | USD | 1,401 | 1,401 | 1,401 | 1,401 | 1,401 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 1,401 | 1,401 | 1,401 | 1,401 | 1,401 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 1,401 | 1,401 | 1,401 | 1,401 | 1,401 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 1,401 | 1,401 | 1,401 | 1,401 | 1,401 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 1,401 | 1,401 | 1,401 | 1,401 | 1,401 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 1,401 | 1,401 | 1,401 | 1,401 | 1,401 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 1,409 | 1,409 | 1,393 | 1,401 | 1,401 | -25 (-1.75%) | 1,265,100 |
25 Apr 2019 | USD | 1,410 | 1,428 | 1,407 | 1,426 | 1,426 | +11 (+0.78%) | 764,100 |
24 Apr 2019 | USD | 1,420 | 1,431 | 1,407 | 1,415 | 1,415 | -8 (-0.56%) | 826,500 |
23 Apr 2019 | USD | 1,407 | 1,425 | 1,406 | 1,423 | 1,423 | +18 (+1.28%) | 683,400 |
22 Apr 2019 | USD | 1,400 | 1,409 | 1,397 | 1,405 | 1,405 | +3 (+0.21%) | 399,500 |
19 Apr 2019 | USD | 1,399 | 1,411 | 1,390 | 1,402 | 1,402 | -4 (-0.28%) | 672,500 |
18 Apr 2019 | USD | 1,408 | 1,419 | 1,404 | 1,406 | 1,406 | +3 (+0.21%) | 1,017,500 |
17 Apr 2019 | USD | 1,399 | 1,411 | 1,396 | 1,403 | 1,403 | +3 (+0.21%) | 839,600 |