Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | USD | 3,180 | 3,195 | 3,120 | 3,170 | 3,170 | -50 (-1.55%) | 590,600 |
23 May 2019 | USD | 3,235 | 3,245 | 3,190 | 3,220 | 3,220 | -40 (-1.23%) | 425,900 |
22 May 2019 | USD | 3,215 | 3,265 | 3,205 | 3,260 | 3,260 | +45 (+1.40%) | 454,500 |
21 May 2019 | USD | 3,180 | 3,225 | 3,170 | 3,215 | 3,215 | -25 (-0.77%) | 490,100 |
20 May 2019 | USD | 3,285 | 3,290 | 3,235 | 3,240 | 3,240 | -35 (-1.07%) | 374,600 |
17 May 2019 | USD | 3,310 | 3,315 | 3,250 | 3,275 | 3,275 | -5 (-0.15%) | 543,700 |
16 May 2019 | USD | 3,285 | 3,290 | 3,250 | 3,280 | 3,280 | -55 (-1.65%) | 508,100 |
15 May 2019 | USD | 3,295 | 3,340 | 3,245 | 3,335 | 3,335 | +50 (+1.52%) | 674,600 |
14 May 2019 | USD | 3,240 | 3,285 | 3,205 | 3,285 | 3,285 | -25 (-0.76%) | 513,600 |
13 May 2019 | USD | 3,310 | 3,325 | 3,275 | 3,310 | 3,310 | 0.0 (0.0%) | 520,300 |
10 May 2019 | USD | 3,345 | 3,355 | 3,280 | 3,310 | 3,310 | -10 (-0.30%) | 780,600 |
9 May 2019 | USD | 3,330 | 3,355 | 3,255 | 3,320 | 3,320 | -30 (-0.90%) | 744,800 |
8 May 2019 | USD | 3,415 | 3,415 | 3,330 | 3,350 | 3,350 | -120 (-3.46%) | 714,400 |
7 May 2019 | USD | 3,700 | 3,705 | 3,460 | 3,470 | 3,470 | -210 (-5.71%) | 973,800 |
6 May 2019 | USD | 3,680 | 3,680 | 3,680 | 3,680 | 3,680 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 3,680 | 3,680 | 3,680 | 3,680 | 3,680 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 3,680 | 3,680 | 3,680 | 3,680 | 3,680 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 3,680 | 3,680 | 3,680 | 3,680 | 3,680 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 3,680 | 3,680 | 3,680 | 3,680 | 3,680 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 3,680 | 3,680 | 3,680 | 3,680 | 3,680 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 3,670 | 3,695 | 3,635 | 3,680 | 3,680 | -10 (-0.27%) | 551,100 |
25 Apr 2019 | USD | 3,680 | 3,700 | 3,645 | 3,690 | 3,690 | +15 (+0.41%) | 399,700 |
24 Apr 2019 | USD | 3,725 | 3,735 | 3,660 | 3,675 | 3,675 | -35 (-0.94%) | 606,200 |
23 Apr 2019 | USD | 3,705 | 3,730 | 3,695 | 3,710 | 3,710 | +30 (+0.82%) | 339,800 |
22 Apr 2019 | USD | 3,665 | 3,705 | 3,665 | 3,680 | 3,680 | -15 (-0.41%) | 174,400 |
19 Apr 2019 | USD | 3,760 | 3,760 | 3,685 | 3,695 | 3,695 | +20 (+0.54%) | 294,700 |
18 Apr 2019 | USD | 3,710 | 3,720 | 3,665 | 3,675 | 3,675 | -25 (-0.68%) | 488,700 |
17 Apr 2019 | USD | 3,715 | 3,735 | 3,690 | 3,700 | 3,700 | +5 (+0.14%) | 355,600 |
16 Apr 2019 | USD | 3,745 | 3,750 | 3,690 | 3,695 | 3,695 | -55 (-1.47%) | 489,800 |
15 Apr 2019 | USD | 3,765 | 3,775 | 3,740 | 3,750 | 3,750 | +65 (+1.76%) | 487,000 |