Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2019 | USD | 8,852 | 8,866 | 8,738 | 8,800 | 8,800 | -90 (-1.01%) | 555,000 |
6 Jun 2019 | USD | 8,842 | 8,967 | 8,842 | 8,890 | 8,890 | +150 (+1.72%) | 963,100 |
5 Jun 2019 | USD | 8,595 | 8,749 | 8,570 | 8,740 | 8,740 | +214 (+2.51%) | 826,500 |
4 Jun 2019 | USD | 8,564 | 8,570 | 8,480 | 8,526 | 8,526 | -8 (-0.09%) | 601,600 |
3 Jun 2019 | USD | 8,390 | 8,536 | 8,390 | 8,534 | 8,534 | +34 (+0.40%) | 508,800 |
31 May 2019 | USD | 8,495 | 8,571 | 8,477 | 8,500 | 8,500 | -26 (-0.30%) | 636,400 |
30 May 2019 | USD | 8,542 | 8,555 | 8,410 | 8,526 | 8,526 | -86 (-1.00%) | 584,300 |
29 May 2019 | USD | 8,558 | 8,621 | 8,530 | 8,612 | 8,612 | +47 (+0.55%) | 620,000 |
28 May 2019 | USD | 8,650 | 8,681 | 8,512 | 8,565 | 8,565 | -77 (-0.89%) | 1,327,200 |
27 May 2019 | USD | 8,625 | 8,648 | 8,573 | 8,642 | 8,642 | -3 (-0.03%) | 450,700 |
24 May 2019 | USD | 8,652 | 8,693 | 8,629 | 8,645 | 8,645 | -23 (-0.27%) | 539,700 |
23 May 2019 | USD | 8,538 | 8,671 | 8,538 | 8,668 | 8,668 | +130 (+1.52%) | 496,100 |
22 May 2019 | USD | 8,713 | 8,717 | 8,524 | 8,538 | 8,538 | -197 (-2.26%) | 709,800 |
21 May 2019 | USD | 8,775 | 8,790 | 8,682 | 8,735 | 8,735 | -5 (-0.06%) | 879,800 |
20 May 2019 | USD | 8,642 | 8,758 | 8,635 | 8,740 | 8,740 | +123 (+1.43%) | 756,800 |
17 May 2019 | USD | 8,606 | 8,638 | 8,557 | 8,617 | 8,617 | +89 (+1.04%) | 711,700 |
16 May 2019 | USD | 8,428 | 8,528 | 8,375 | 8,528 | 8,528 | +128 (+1.52%) | 544,400 |
15 May 2019 | USD | 8,371 | 8,400 | 8,337 | 8,400 | 8,400 | +42 (+0.50%) | 549,000 |
14 May 2019 | USD | 8,269 | 8,383 | 8,269 | 8,358 | 8,358 | +65 (+0.78%) | 625,500 |
13 May 2019 | USD | 8,266 | 8,305 | 8,205 | 8,293 | 8,293 | +19 (+0.23%) | 433,100 |
10 May 2019 | USD | 8,288 | 8,329 | 8,196 | 8,274 | 8,274 | +47 (+0.57%) | 694,300 |
9 May 2019 | USD | 8,375 | 8,400 | 8,185 | 8,227 | 8,227 | -128 (-1.53%) | 728,200 |
8 May 2019 | USD | 8,480 | 8,529 | 8,320 | 8,355 | 8,355 | -200 (-2.34%) | 1,006,100 |
7 May 2019 | USD | 8,500 | 8,586 | 8,422 | 8,555 | 8,555 | +293 (+3.55%) | 2,256,300 |
6 May 2019 | USD | 8,262 | 8,262 | 8,262 | 8,262 | 8,262 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 8,262 | 8,262 | 8,262 | 8,262 | 8,262 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 8,262 | 8,262 | 8,262 | 8,262 | 8,262 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 8,262 | 8,262 | 8,262 | 8,262 | 8,262 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 8,262 | 8,262 | 8,262 | 8,262 | 8,262 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 8,262 | 8,262 | 8,262 | 8,262 | 8,262 | 0.0 (0.0%) | 0 |