Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2019 | USD | 3,650 | 3,655 | 3,580 | 3,610 | 3,610 | -105 (-2.83%) | 901,400 |
22 May 2019 | USD | 3,740 | 3,785 | 3,700 | 3,715 | 3,715 | +80 (+2.20%) | 1,300,300 |
21 May 2019 | USD | 3,645 | 3,660 | 3,580 | 3,635 | 3,635 | -50 (-1.36%) | 1,051,400 |
20 May 2019 | USD | 3,790 | 3,790 | 3,635 | 3,685 | 3,685 | -45 (-1.21%) | 754,400 |
17 May 2019 | USD | 3,735 | 3,755 | 3,670 | 3,730 | 3,730 | -5 (-0.13%) | 691,200 |
16 May 2019 | USD | 3,780 | 3,785 | 3,710 | 3,735 | 3,735 | -30 (-0.80%) | 739,300 |
15 May 2019 | USD | 3,750 | 3,770 | 3,695 | 3,765 | 3,765 | +25 (+0.67%) | 814,400 |
14 May 2019 | USD | 3,660 | 3,745 | 3,640 | 3,740 | 3,740 | +10 (+0.27%) | 1,026,900 |
13 May 2019 | USD | 3,735 | 3,780 | 3,705 | 3,730 | 3,730 | -45 (-1.19%) | 697,300 |
10 May 2019 | USD | 3,735 | 3,845 | 3,730 | 3,775 | 3,775 | +15 (+0.40%) | 1,008,600 |
9 May 2019 | USD | 3,835 | 3,835 | 3,740 | 3,760 | 3,760 | -70 (-1.83%) | 971,700 |
8 May 2019 | USD | 3,915 | 3,915 | 3,780 | 3,830 | 3,830 | -115 (-2.92%) | 1,408,900 |
7 May 2019 | USD | 4,235 | 4,250 | 3,925 | 3,945 | 3,945 | -360 (-8.36%) | 1,867,500 |
6 May 2019 | USD | 4,305 | 4,305 | 4,305 | 4,305 | 4,305 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 4,305 | 4,305 | 4,305 | 4,305 | 4,305 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 4,305 | 4,305 | 4,305 | 4,305 | 4,305 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 4,305 | 4,305 | 4,305 | 4,305 | 4,305 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 4,305 | 4,305 | 4,305 | 4,305 | 4,305 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 4,305 | 4,305 | 4,305 | 4,305 | 4,305 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 4,385 | 4,390 | 4,060 | 4,305 | 4,305 | -125 (-2.82%) | 2,078,500 |
25 Apr 2019 | USD | 4,525 | 4,560 | 4,405 | 4,430 | 4,430 | -95 (-2.10%) | 1,390,900 |
24 Apr 2019 | USD | 4,695 | 4,705 | 4,505 | 4,525 | 4,525 | -140 (-3.00%) | 1,037,400 |
23 Apr 2019 | USD | 4,820 | 4,855 | 4,630 | 4,665 | 4,665 | -130 (-2.71%) | 1,286,600 |
22 Apr 2019 | USD | 4,870 | 4,915 | 4,780 | 4,795 | 4,795 | -145 (-2.94%) | 1,099,100 |
19 Apr 2019 | USD | 4,775 | 4,940 | 4,635 | 4,940 | 4,940 | +375 (+8.21%) | 2,765,000 |
18 Apr 2019 | USD | 4,520 | 4,600 | 4,480 | 4,565 | 4,565 | +185 (+4.22%) | 1,987,400 |
17 Apr 2019 | USD | 4,295 | 4,385 | 4,270 | 4,380 | 4,380 | +105 (+2.46%) | 886,400 |
16 Apr 2019 | USD | 4,360 | 4,365 | 4,265 | 4,275 | 4,275 | -115 (-2.62%) | 809,600 |
15 Apr 2019 | USD | 4,420 | 4,450 | 4,360 | 4,390 | 4,390 | +65 (+1.50%) | 806,800 |
12 Apr 2019 | USD | 4,305 | 4,325 | 4,270 | 4,325 | 4,325 | +55 (+1.29%) | 666,800 |