Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | USD | 2,643 | 2,695 | 2,642 | 2,680 | 2,680 | +27 (+1.02%) | 760,900 |
30 May 2019 | USD | 2,640 | 2,658 | 2,631 | 2,653 | 2,653 | -22 (-0.82%) | 496,200 |
29 May 2019 | USD | 2,656 | 2,692 | 2,653 | 2,675 | 2,675 | -8 (-0.30%) | 785,200 |
28 May 2019 | USD | 2,724 | 2,724 | 2,663 | 2,683 | 2,683 | -40 (-1.47%) | 1,765,000 |
27 May 2019 | USD | 2,715 | 2,727 | 2,707 | 2,723 | 2,723 | +3 (+0.11%) | 359,600 |
24 May 2019 | USD | 2,709 | 2,724 | 2,698 | 2,720 | 2,720 | +11 (+0.41%) | 531,400 |
23 May 2019 | USD | 2,650 | 2,724 | 2,650 | 2,709 | 2,709 | +49 (+1.84%) | 661,000 |
22 May 2019 | USD | 2,714 | 2,716 | 2,641 | 2,660 | 2,660 | -42 (-1.55%) | 863,900 |
21 May 2019 | USD | 2,700 | 2,730 | 2,697 | 2,702 | 2,702 | -8 (-0.30%) | 700,700 |
20 May 2019 | USD | 2,699 | 2,723 | 2,678 | 2,710 | 2,710 | -15 (-0.55%) | 1,005,300 |
17 May 2019 | USD | 2,750 | 2,750 | 2,709 | 2,725 | 2,725 | -4 (-0.15%) | 756,300 |
16 May 2019 | USD | 2,708 | 2,739 | 2,684 | 2,729 | 2,729 | +37 (+1.37%) | 835,100 |
15 May 2019 | USD | 2,650 | 2,692 | 2,632 | 2,692 | 2,692 | +60 (+2.28%) | 724,400 |
14 May 2019 | USD | 2,603 | 2,636 | 2,601 | 2,632 | 2,632 | +6 (+0.23%) | 579,900 |
13 May 2019 | USD | 2,589 | 2,634 | 2,579 | 2,626 | 2,626 | +30 (+1.16%) | 495,500 |
10 May 2019 | USD | 2,580 | 2,609 | 2,573 | 2,596 | 2,596 | +22 (+0.85%) | 734,700 |
9 May 2019 | USD | 2,616 | 2,623 | 2,569 | 2,574 | 2,574 | -64 (-2.43%) | 874,900 |
8 May 2019 | USD | 2,615 | 2,645 | 2,609 | 2,638 | 2,638 | -1 (-0.04%) | 932,000 |
7 May 2019 | USD | 2,609 | 2,650 | 2,601 | 2,639 | 2,639 | +25 (+0.96%) | 1,057,400 |
6 May 2019 | USD | 2,614 | 2,614 | 2,614 | 2,614 | 2,614 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 2,614 | 2,614 | 2,614 | 2,614 | 2,614 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 2,614 | 2,614 | 2,614 | 2,614 | 2,614 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 2,614 | 2,614 | 2,614 | 2,614 | 2,614 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 2,614 | 2,614 | 2,614 | 2,614 | 2,614 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 2,614 | 2,614 | 2,614 | 2,614 | 2,614 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 2,632 | 2,636 | 2,601 | 2,614 | 2,614 | +6 (+0.23%) | 764,800 |
25 Apr 2019 | USD | 2,576 | 2,612 | 2,564 | 2,608 | 2,608 | +55 (+2.15%) | 701,600 |
24 Apr 2019 | USD | 2,576 | 2,585 | 2,536 | 2,553 | 2,553 | -21 (-0.82%) | 497,500 |
23 Apr 2019 | USD | 2,548 | 2,582 | 2,548 | 2,574 | 2,574 | +43 (+1.70%) | 563,100 |
22 Apr 2019 | USD | 2,478 | 2,531 | 2,477 | 2,531 | 2,531 | +55 (+2.22%) | 395,500 |