Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2019 | USD | 2,830.5 | 2,846.5 | 2,808.5 | 2,843 | 2,843 | -12 (-0.42%) | 5,047,500 |
28 May 2019 | USD | 2,872 | 2,893.5 | 2,855 | 2,855 | 2,855 | -16 (-0.56%) | 4,192,800 |
27 May 2019 | USD | 2,850.5 | 2,885 | 2,850 | 2,871 | 2,871 | +20 (+0.70%) | 2,739,400 |
24 May 2019 | USD | 2,799.5 | 2,854.5 | 2,773 | 2,851 | 2,851 | +12 (+0.42%) | 5,299,800 |
23 May 2019 | USD | 2,850 | 2,863.5 | 2,833.5 | 2,839 | 2,839 | -40 (-1.39%) | 4,551,400 |
22 May 2019 | USD | 2,862 | 2,886.5 | 2,844 | 2,879 | 2,879 | +17 (+0.59%) | 4,514,600 |
21 May 2019 | USD | 2,914 | 2,917.5 | 2,857.5 | 2,862 | 2,862 | -71 (-2.42%) | 6,251,500 |
20 May 2019 | USD | 2,920 | 2,942 | 2,913 | 2,933 | 2,933 | -1 (-0.03%) | 3,000,600 |
17 May 2019 | USD | 2,902.5 | 2,945.5 | 2,889 | 2,934 | 2,934 | +40 (+1.38%) | 4,052,600 |
16 May 2019 | USD | 2,884 | 2,896.5 | 2,866.5 | 2,894 | 2,894 | -4 (-0.14%) | 4,604,000 |
15 May 2019 | USD | 2,892.5 | 2,907.5 | 2,865.5 | 2,898 | 2,898 | +6 (+0.21%) | 5,682,700 |
14 May 2019 | USD | 2,818 | 2,902 | 2,811.5 | 2,892 | 2,892 | +36.5 (+1.28%) | 7,804,400 |
13 May 2019 | USD | 2,850 | 2,874 | 2,834.5 | 2,855.5 | 2,855.5 | +11.5 (+0.40%) | 8,372,800 |
10 May 2019 | USD | 2,900 | 2,943 | 2,826 | 2,844 | 2,844 | -159 (-5.29%) | 19,510,600 |
9 May 2019 | USD | 2,924 | 3,090 | 2,868 | 3,003 | 3,003 | +74 (+2.53%) | 13,024,100 |
8 May 2019 | USD | 2,943 | 2,950 | 2,915.5 | 2,929 | 2,929 | -57.5 (-1.93%) | 5,110,400 |
7 May 2019 | USD | 3,026 | 3,033 | 2,980 | 2,986.5 | 2,986.5 | -69.5 (-2.27%) | 5,125,400 |
6 May 2019 | USD | 3,056 | 3,056 | 3,056 | 3,056 | 3,056 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 3,056 | 3,056 | 3,056 | 3,056 | 3,056 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 3,056 | 3,056 | 3,056 | 3,056 | 3,056 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 3,056 | 3,056 | 3,056 | 3,056 | 3,056 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 3,056 | 3,056 | 3,056 | 3,056 | 3,056 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 3,056 | 3,056 | 3,056 | 3,056 | 3,056 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 3,016 | 3,060 | 3,015 | 3,056 | 3,056 | +35 (+1.16%) | 3,835,400 |
25 Apr 2019 | USD | 3,016 | 3,027 | 3,001 | 3,021 | 3,021 | -4 (-0.13%) | 2,713,400 |
24 Apr 2019 | USD | 3,062 | 3,064 | 3,016 | 3,025 | 3,025 | -17 (-0.56%) | 3,394,100 |
23 Apr 2019 | USD | 3,006 | 3,044 | 3,004 | 3,042 | 3,042 | +22 (+0.73%) | 3,199,300 |
22 Apr 2019 | USD | 2,990 | 3,022 | 2,981 | 3,020 | 3,020 | +31.5 (+1.05%) | 2,657,700 |
19 Apr 2019 | USD | 3,018 | 3,025 | 2,984.5 | 2,988.5 | 2,988.5 | -6 (-0.20%) | 2,882,600 |
18 Apr 2019 | USD | 3,020 | 3,032 | 2,988 | 2,994.5 | 2,994.5 | -25.5 (-0.84%) | 4,695,800 |