Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | USD | 1,121 | 1,128 | 1,111 | 1,112 | 1,112 | -19 (-1.68%) | 2,617,800 |
30 May 2019 | USD | 1,115 | 1,131 | 1,115 | 1,131 | 1,131 | +13 (+1.16%) | 1,941,600 |
29 May 2019 | USD | 1,118 | 1,122 | 1,109 | 1,118 | 1,118 | -4 (-0.36%) | 2,908,800 |
28 May 2019 | USD | 1,126 | 1,133 | 1,112 | 1,122 | 1,122 | -9 (-0.80%) | 7,452,900 |
27 May 2019 | USD | 1,132 | 1,133 | 1,123 | 1,131 | 1,131 | +3 (+0.27%) | 1,300,700 |
24 May 2019 | USD | 1,133 | 1,134 | 1,118 | 1,128 | 1,128 | -15 (-1.31%) | 3,465,600 |
23 May 2019 | USD | 1,145 | 1,154 | 1,143 | 1,143 | 1,143 | -3 (-0.26%) | 1,929,000 |
22 May 2019 | USD | 1,156 | 1,160 | 1,146 | 1,146 | 1,146 | -9 (-0.78%) | 2,299,000 |
21 May 2019 | USD | 1,155 | 1,160 | 1,152 | 1,155 | 1,155 | -6 (-0.52%) | 1,618,900 |
20 May 2019 | USD | 1,156 | 1,167 | 1,155 | 1,161 | 1,161 | +2 (+0.17%) | 2,065,800 |
17 May 2019 | USD | 1,155 | 1,167 | 1,152 | 1,159 | 1,159 | +2 (+0.17%) | 2,398,200 |
16 May 2019 | USD | 1,163 | 1,163 | 1,146 | 1,157 | 1,157 | -13 (-1.11%) | 3,293,100 |
15 May 2019 | USD | 1,180 | 1,185 | 1,166 | 1,170 | 1,170 | -11 (-0.93%) | 2,656,700 |
14 May 2019 | USD | 1,187 | 1,187 | 1,173 | 1,181 | 1,181 | -19 (-1.58%) | 3,287,200 |
13 May 2019 | USD | 1,204 | 1,207 | 1,200 | 1,200 | 1,200 | -12 (-0.99%) | 1,956,000 |
10 May 2019 | USD | 1,208 | 1,216 | 1,204 | 1,212 | 1,212 | -2 (-0.16%) | 2,461,700 |
9 May 2019 | USD | 1,215 | 1,221 | 1,209 | 1,214 | 1,214 | 0.0 (0.0%) | 2,252,200 |
8 May 2019 | USD | 1,219 | 1,219 | 1,208 | 1,214 | 1,214 | -11 (-0.90%) | 1,895,400 |
7 May 2019 | USD | 1,227 | 1,229 | 1,215 | 1,225 | 1,225 | +2 (+0.16%) | 1,929,800 |
6 May 2019 | USD | 1,223 | 1,223 | 1,223 | 1,223 | 1,223 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 1,223 | 1,223 | 1,223 | 1,223 | 1,223 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 1,223 | 1,223 | 1,223 | 1,223 | 1,223 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 1,223 | 1,223 | 1,223 | 1,223 | 1,223 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 1,223 | 1,223 | 1,223 | 1,223 | 1,223 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 1,223 | 1,223 | 1,223 | 1,223 | 1,223 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 1,211 | 1,224 | 1,208 | 1,223 | 1,223 | +3 (+0.25%) | 1,437,900 |
25 Apr 2019 | USD | 1,210 | 1,227 | 1,205 | 1,220 | 1,220 | +15 (+1.24%) | 2,067,500 |
24 Apr 2019 | USD | 1,220 | 1,220 | 1,201 | 1,205 | 1,205 | -18 (-1.47%) | 2,060,600 |
23 Apr 2019 | USD | 1,219 | 1,226 | 1,219 | 1,223 | 1,223 | +5 (+0.41%) | 1,019,000 |
22 Apr 2019 | USD | 1,211 | 1,218 | 1,207 | 1,218 | 1,218 | +2 (+0.16%) | 1,034,200 |