Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | USD | 4,561 | 4,775 | 4,558 | 4,771 | 4,771 | +163 (+3.54%) | 2,343,100 |
13 May 2019 | USD | 4,578 | 4,613 | 4,515 | 4,608 | 4,608 | -14 (-0.30%) | 1,572,900 |
10 May 2019 | USD | 4,626 | 4,762 | 4,588 | 4,622 | 4,622 | +34 (+0.74%) | 2,336,700 |
9 May 2019 | USD | 4,569 | 4,657 | 4,475 | 4,588 | 4,588 | +31 (+0.68%) | 2,428,700 |
8 May 2019 | USD | 4,560 | 4,589 | 4,537 | 4,557 | 4,557 | -35 (-0.76%) | 1,061,900 |
7 May 2019 | USD | 4,631 | 4,640 | 4,575 | 4,592 | 4,592 | -29 (-0.63%) | 1,442,400 |
6 May 2019 | USD | 4,621 | 4,621 | 4,621 | 4,621 | 4,621 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 4,621 | 4,621 | 4,621 | 4,621 | 4,621 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 4,621 | 4,621 | 4,621 | 4,621 | 4,621 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 4,621 | 4,621 | 4,621 | 4,621 | 4,621 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 4,621 | 4,621 | 4,621 | 4,621 | 4,621 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 4,621 | 4,621 | 4,621 | 4,621 | 4,621 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 4,565 | 4,623 | 4,549 | 4,621 | 4,621 | +45 (+0.98%) | 991,400 |
25 Apr 2019 | USD | 4,554 | 4,607 | 4,545 | 4,576 | 4,576 | +24 (+0.53%) | 784,200 |
24 Apr 2019 | USD | 4,601 | 4,620 | 4,535 | 4,552 | 4,552 | -48 (-1.04%) | 1,023,200 |
23 Apr 2019 | USD | 4,553 | 4,625 | 4,553 | 4,600 | 4,600 | +56 (+1.23%) | 1,239,300 |
22 Apr 2019 | USD | 4,566 | 4,568 | 4,501 | 4,544 | 4,544 | -20 (-0.44%) | 800,800 |
19 Apr 2019 | USD | 4,620 | 4,635 | 4,553 | 4,564 | 4,564 | -53 (-1.15%) | 704,800 |
18 Apr 2019 | USD | 4,700 | 4,724 | 4,607 | 4,617 | 4,617 | -59 (-1.26%) | 1,167,300 |
17 Apr 2019 | USD | 4,657 | 4,686 | 4,619 | 4,676 | 4,676 | +84 (+1.83%) | 1,734,600 |
16 Apr 2019 | USD | 4,608 | 4,634 | 4,587 | 4,592 | 4,592 | -39 (-0.84%) | 823,600 |
15 Apr 2019 | USD | 4,592 | 4,652 | 4,577 | 4,631 | 4,631 | +41 (+0.89%) | 1,156,500 |
12 Apr 2019 | USD | 4,660 | 4,668 | 4,584 | 4,590 | 4,590 | -50 (-1.08%) | 1,208,400 |
11 Apr 2019 | USD | 4,660 | 4,663 | 4,614 | 4,640 | 4,640 | -21 (-0.45%) | 999,000 |
10 Apr 2019 | USD | 4,672 | 4,686 | 4,638 | 4,661 | 4,661 | -56 (-1.19%) | 874,700 |
9 Apr 2019 | USD | 4,703 | 4,726 | 4,667 | 4,717 | 4,717 | +14 (+0.30%) | 1,125,600 |
8 Apr 2019 | USD | 4,749 | 4,754 | 4,688 | 4,703 | 4,703 | -40 (-0.84%) | 981,400 |
5 Apr 2019 | USD | 4,745 | 4,758 | 4,721 | 4,743 | 4,743 | -1 (-0.02%) | 828,300 |
4 Apr 2019 | USD | 4,716 | 4,747 | 4,703 | 4,744 | 4,744 | +31 (+0.66%) | 1,303,300 |
3 Apr 2019 | USD | 4,684 | 4,716 | 4,671 | 4,713 | 4,713 | +72 (+1.55%) | 1,824,200 |