Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2019 | USD | 7,868 | 7,986 | 7,842 | 7,940 | 7,940 | +152 (+1.95%) | 2,105,300 |
27 May 2019 | USD | 7,747 | 7,806 | 7,699 | 7,788 | 7,788 | +36 (+0.46%) | 570,800 |
24 May 2019 | USD | 7,780 | 7,808 | 7,678 | 7,752 | 7,752 | -13 (-0.17%) | 1,261,800 |
23 May 2019 | USD | 7,759 | 7,814 | 7,691 | 7,765 | 7,765 | +76 (+0.99%) | 1,368,200 |
22 May 2019 | USD | 7,879 | 7,907 | 7,689 | 7,689 | 7,689 | -151 (-1.93%) | 1,449,700 |
21 May 2019 | USD | 7,788 | 7,897 | 7,786 | 7,840 | 7,840 | -56 (-0.71%) | 1,207,000 |
20 May 2019 | USD | 7,936 | 7,976 | 7,884 | 7,896 | 7,896 | -113 (-1.41%) | 937,600 |
17 May 2019 | USD | 8,057 | 8,131 | 7,994 | 8,009 | 8,009 | +15 (+0.19%) | 1,158,800 |
16 May 2019 | USD | 8,000 | 8,009 | 7,844 | 7,994 | 7,994 | +94 (+1.19%) | 1,324,900 |
15 May 2019 | USD | 7,802 | 7,909 | 7,653 | 7,900 | 7,900 | +168 (+2.17%) | 1,516,400 |
14 May 2019 | USD | 7,535 | 7,739 | 7,496 | 7,732 | 7,732 | +10 (+0.13%) | 1,129,300 |
13 May 2019 | USD | 7,700 | 7,757 | 7,677 | 7,722 | 7,722 | -2 (-0.03%) | 1,266,100 |
10 May 2019 | USD | 7,722 | 7,815 | 7,658 | 7,724 | 7,724 | +21 (+0.27%) | 1,608,000 |
9 May 2019 | USD | 7,661 | 7,748 | 7,629 | 7,703 | 7,703 | +18 (+0.23%) | 1,519,400 |
8 May 2019 | USD | 7,720 | 7,780 | 7,585 | 7,685 | 7,685 | -442 (-5.44%) | 2,613,000 |
7 May 2019 | USD | 7,720 | 8,165 | 7,552 | 8,127 | 8,127 | +312 (+3.99%) | 2,853,300 |
6 May 2019 | USD | 7,815 | 7,815 | 7,815 | 7,815 | 7,815 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 7,815 | 7,815 | 7,815 | 7,815 | 7,815 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 7,815 | 7,815 | 7,815 | 7,815 | 7,815 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 7,815 | 7,815 | 7,815 | 7,815 | 7,815 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 7,815 | 7,815 | 7,815 | 7,815 | 7,815 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 7,815 | 7,815 | 7,815 | 7,815 | 7,815 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 7,602 | 7,825 | 7,568 | 7,815 | 7,815 | +181 (+2.37%) | 1,286,000 |
25 Apr 2019 | USD | 7,559 | 7,650 | 7,559 | 7,634 | 7,634 | +54 (+0.71%) | 619,700 |
24 Apr 2019 | USD | 7,618 | 7,682 | 7,559 | 7,580 | 7,580 | +31 (+0.41%) | 741,300 |
23 Apr 2019 | USD | 7,509 | 7,567 | 7,463 | 7,549 | 7,549 | +34 (+0.45%) | 784,000 |
22 Apr 2019 | USD | 7,451 | 7,534 | 7,418 | 7,515 | 7,515 | +69 (+0.93%) | 379,600 |
19 Apr 2019 | USD | 7,450 | 7,494 | 7,382 | 7,446 | 7,446 | +16 (+0.22%) | 545,900 |
18 Apr 2019 | USD | 7,602 | 7,615 | 7,408 | 7,430 | 7,430 | -182 (-2.39%) | 718,600 |
17 Apr 2019 | USD | 7,667 | 7,667 | 7,540 | 7,612 | 7,612 | +17 (+0.22%) | 933,800 |