Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | USD | 5,266 | 5,292 | 5,156 | 5,158 | 5,158 | -167 (-3.14%) | 2,020,200 |
30 May 2019 | USD | 5,351 | 5,354 | 5,254 | 5,325 | 5,325 | -41 (-0.76%) | 1,290,700 |
29 May 2019 | USD | 5,419 | 5,446 | 5,318 | 5,366 | 5,366 | -133 (-2.42%) | 1,998,700 |
28 May 2019 | USD | 5,398 | 5,501 | 5,376 | 5,499 | 5,499 | +128 (+2.38%) | 4,280,100 |
27 May 2019 | USD | 5,275 | 5,386 | 5,262 | 5,371 | 5,371 | +95 (+1.80%) | 1,708,700 |
24 May 2019 | USD | 5,107 | 5,370 | 5,100 | 5,276 | 5,276 | +164 (+3.21%) | 3,109,800 |
23 May 2019 | USD | 5,068 | 5,150 | 4,956 | 5,112 | 5,112 | -5 (-0.10%) | 3,140,800 |
22 May 2019 | USD | 5,331 | 5,338 | 5,094 | 5,117 | 5,117 | -299 (-5.52%) | 3,579,000 |
21 May 2019 | USD | 5,230 | 5,419 | 5,229 | 5,416 | 5,416 | +225 (+4.33%) | 4,029,400 |
20 May 2019 | USD | 4,996 | 5,220 | 4,985 | 5,191 | 5,191 | +234 (+4.72%) | 2,823,200 |
17 May 2019 | USD | 5,039 | 5,055 | 4,957 | 4,957 | 4,957 | -68 (-1.35%) | 1,098,600 |
16 May 2019 | USD | 5,102 | 5,115 | 4,998 | 5,025 | 5,025 | -40 (-0.79%) | 1,723,400 |
15 May 2019 | USD | 5,101 | 5,137 | 5,047 | 5,065 | 5,065 | -1 (-0.02%) | 1,673,200 |
14 May 2019 | USD | 5,038 | 5,106 | 5,035 | 5,066 | 5,066 | +1 (+0.02%) | 2,982,000 |
13 May 2019 | USD | 4,943 | 5,141 | 4,901 | 5,065 | 5,065 | +262 (+5.45%) | 3,549,900 |
10 May 2019 | USD | 4,903 | 4,938 | 4,734 | 4,803 | 4,803 | -120 (-2.44%) | 2,487,300 |
9 May 2019 | USD | 4,919 | 4,932 | 4,862 | 4,923 | 4,923 | +9 (+0.18%) | 1,840,300 |
8 May 2019 | USD | 4,982 | 5,025 | 4,890 | 4,914 | 4,914 | -126 (-2.50%) | 1,851,600 |
7 May 2019 | USD | 5,041 | 5,125 | 5,002 | 5,040 | 5,040 | -25 (-0.49%) | 1,887,300 |
6 May 2019 | USD | 5,065 | 5,065 | 5,065 | 5,065 | 5,065 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 5,065 | 5,065 | 5,065 | 5,065 | 5,065 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 5,065 | 5,065 | 5,065 | 5,065 | 5,065 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 5,065 | 5,065 | 5,065 | 5,065 | 5,065 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 5,065 | 5,065 | 5,065 | 5,065 | 5,065 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 5,065 | 5,065 | 5,065 | 5,065 | 5,065 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 5,110 | 5,116 | 4,996 | 5,065 | 5,065 | -98 (-1.90%) | 2,545,500 |
25 Apr 2019 | USD | 5,147 | 5,197 | 5,145 | 5,163 | 5,163 | +15 (+0.29%) | 1,144,400 |
24 Apr 2019 | USD | 5,200 | 5,212 | 5,139 | 5,148 | 5,148 | -28 (-0.54%) | 2,561,300 |
23 Apr 2019 | USD | 5,181 | 5,186 | 5,142 | 5,176 | 5,176 | +21 (+0.41%) | 1,271,100 |
22 Apr 2019 | USD | 5,159 | 5,189 | 5,105 | 5,155 | 5,155 | -15 (-0.29%) | 965,300 |