Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2019 | USD | 2,718.5 | 2,749 | 2,716.5 | 2,729 | 2,729 | +6 (+0.22%) | 3,749,200 |
27 May 2019 | USD | 2,700 | 2,724.5 | 2,694.5 | 2,723 | 2,723 | +36 (+1.34%) | 2,285,000 |
24 May 2019 | USD | 2,646 | 2,693.5 | 2,636.5 | 2,687 | 2,687 | +19.5 (+0.73%) | 2,523,800 |
23 May 2019 | USD | 2,679 | 2,692.5 | 2,654.5 | 2,667.5 | 2,667.5 | -18 (-0.67%) | 2,375,100 |
22 May 2019 | USD | 2,681.5 | 2,699 | 2,660.5 | 2,685.5 | 2,685.5 | +1.5 (+0.06%) | 3,714,700 |
21 May 2019 | USD | 2,646 | 2,688 | 2,640 | 2,684 | 2,684 | +44 (+1.67%) | 3,611,000 |
20 May 2019 | USD | 2,583 | 2,660.5 | 2,583 | 2,640 | 2,640 | +57 (+2.21%) | 3,796,100 |
17 May 2019 | USD | 2,566 | 2,584 | 2,549.5 | 2,583 | 2,583 | +32.5 (+1.27%) | 3,310,700 |
16 May 2019 | USD | 2,541 | 2,554.5 | 2,500 | 2,550.5 | 2,550.5 | +5.5 (+0.22%) | 3,477,200 |
15 May 2019 | USD | 2,541.5 | 2,576 | 2,519.5 | 2,545 | 2,545 | +26.5 (+1.05%) | 5,856,400 |
14 May 2019 | USD | 2,476 | 2,519 | 2,474 | 2,518.5 | 2,518.5 | +17 (+0.68%) | 3,475,500 |
13 May 2019 | USD | 2,515 | 2,577.5 | 2,499 | 2,501.5 | 2,501.5 | -13.5 (-0.54%) | 3,452,000 |
10 May 2019 | USD | 2,520.5 | 2,553 | 2,488.5 | 2,515 | 2,515 | -6.5 (-0.26%) | 3,795,500 |
9 May 2019 | USD | 2,541 | 2,552.5 | 2,500.5 | 2,521.5 | 2,521.5 | -21 (-0.83%) | 3,186,300 |
8 May 2019 | USD | 2,575.5 | 2,579 | 2,527 | 2,542.5 | 2,542.5 | -52 (-2.00%) | 2,583,500 |
7 May 2019 | USD | 2,594.5 | 2,620.5 | 2,572.5 | 2,594.5 | 2,594.5 | +27.5 (+1.07%) | 3,994,100 |
6 May 2019 | USD | 2,567 | 2,567 | 2,567 | 2,567 | 2,567 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 2,567 | 2,567 | 2,567 | 2,567 | 2,567 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 2,567 | 2,567 | 2,567 | 2,567 | 2,567 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 2,567 | 2,567 | 2,567 | 2,567 | 2,567 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 2,567 | 2,567 | 2,567 | 2,567 | 2,567 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 2,567 | 2,567 | 2,567 | 2,567 | 2,567 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 2,573.5 | 2,589.5 | 2,545.5 | 2,567 | 2,567 | -6.5 (-0.25%) | 2,851,400 |
25 Apr 2019 | USD | 2,567 | 2,593.5 | 2,544.5 | 2,573.5 | 2,573.5 | +7 (+0.27%) | 3,627,000 |
24 Apr 2019 | USD | 2,629 | 2,631 | 2,537 | 2,566.5 | 2,566.5 | -46.5 (-1.78%) | 2,950,500 |
23 Apr 2019 | USD | 2,589.5 | 2,635 | 2,589.5 | 2,613 | 2,613 | +14.5 (+0.56%) | 1,931,200 |
22 Apr 2019 | USD | 2,544 | 2,611 | 2,531.5 | 2,598.5 | 2,598.5 | +42 (+1.64%) | 2,426,000 |
19 Apr 2019 | USD | 2,594 | 2,595 | 2,544 | 2,556.5 | 2,556.5 | -27.5 (-1.06%) | 1,685,900 |
18 Apr 2019 | USD | 2,628 | 2,629.5 | 2,574.5 | 2,584 | 2,584 | -37 (-1.41%) | 2,697,500 |
17 Apr 2019 | USD | 2,640 | 2,649 | 2,613 | 2,621 | 2,621 | -12 (-0.46%) | 2,763,200 |