Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2019 | USD | 1,930 | 1,935 | 1,910 | 1,926 | 1,926 | -3 (-0.16%) | 59,900 |
6 Jun 2019 | USD | 1,935 | 1,942 | 1,924 | 1,929 | 1,929 | -10 (-0.52%) | 93,100 |
5 Jun 2019 | USD | 1,914 | 1,940 | 1,894 | 1,939 | 1,939 | +26 (+1.36%) | 186,700 |
4 Jun 2019 | USD | 1,908 | 1,914 | 1,894 | 1,913 | 1,913 | +10 (+0.53%) | 63,900 |
3 Jun 2019 | USD | 1,890 | 1,913 | 1,881 | 1,903 | 1,903 | -8 (-0.42%) | 59,800 |
31 May 2019 | USD | 1,902 | 1,918 | 1,895 | 1,911 | 1,911 | +7 (+0.37%) | 94,700 |
30 May 2019 | USD | 1,901 | 1,928 | 1,895 | 1,904 | 1,904 | -16 (-0.83%) | 159,700 |
29 May 2019 | USD | 1,921 | 1,934 | 1,903 | 1,920 | 1,920 | -15 (-0.78%) | 149,700 |
28 May 2019 | USD | 1,964 | 1,964 | 1,929 | 1,935 | 1,935 | -33 (-1.68%) | 140,300 |
27 May 2019 | USD | 1,948 | 1,973 | 1,945 | 1,968 | 1,968 | +21 (+1.08%) | 81,600 |
24 May 2019 | USD | 1,931 | 1,955 | 1,917 | 1,947 | 1,947 | -4 (-0.21%) | 107,100 |
23 May 2019 | USD | 1,937 | 1,960 | 1,925 | 1,951 | 1,951 | +6 (+0.31%) | 102,500 |
22 May 2019 | USD | 1,983 | 1,986 | 1,945 | 1,945 | 1,945 | -24 (-1.22%) | 63,100 |
21 May 2019 | USD | 1,965 | 1,977 | 1,956 | 1,969 | 1,969 | -21 (-1.06%) | 76,100 |
20 May 2019 | USD | 1,991 | 2,005 | 1,968 | 1,990 | 1,990 | +15 (+0.76%) | 73,000 |
17 May 2019 | USD | 1,981 | 1,987 | 1,950 | 1,975 | 1,975 | -3 (-0.15%) | 108,000 |
16 May 2019 | USD | 1,965 | 1,983 | 1,936 | 1,978 | 1,978 | +10 (+0.51%) | 108,300 |
15 May 2019 | USD | 1,981 | 1,981 | 1,945 | 1,968 | 1,968 | -2 (-0.10%) | 126,900 |
14 May 2019 | USD | 1,963 | 1,971 | 1,936 | 1,970 | 1,970 | -18 (-0.91%) | 105,500 |
13 May 2019 | USD | 1,981 | 2,009 | 1,954 | 1,988 | 1,988 | 0.0 (0.0%) | 84,000 |
10 May 2019 | USD | 1,976 | 2,017 | 1,965 | 1,988 | 1,988 | +15 (+0.76%) | 111,600 |
9 May 2019 | USD | 1,980 | 1,988 | 1,941 | 1,973 | 1,973 | -42 (-2.08%) | 174,600 |
8 May 2019 | USD | 2,030 | 2,044 | 2,003 | 2,015 | 2,015 | -53 (-2.56%) | 190,000 |
7 May 2019 | USD | 2,048 | 2,090 | 2,048 | 2,068 | 2,068 | +18 (+0.88%) | 109,800 |
6 May 2019 | USD | 2,050 | 2,050 | 2,050 | 2,050 | 2,050 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 2,050 | 2,050 | 2,050 | 2,050 | 2,050 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 2,050 | 2,050 | 2,050 | 2,050 | 2,050 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 2,050 | 2,050 | 2,050 | 2,050 | 2,050 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 2,050 | 2,050 | 2,050 | 2,050 | 2,050 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 2,050 | 2,050 | 2,050 | 2,050 | 2,050 | 0.0 (0.0%) | 0 |