Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | USD | 5,140 | 5,240 | 5,140 | 5,200 | 5,200 | +50 (+0.97%) | 411,700 |
30 May 2019 | USD | 5,160 | 5,180 | 5,110 | 5,150 | 5,150 | -60 (-1.15%) | 249,000 |
29 May 2019 | USD | 5,210 | 5,260 | 5,210 | 5,210 | 5,210 | -50 (-0.95%) | 288,200 |
28 May 2019 | USD | 5,350 | 5,360 | 5,200 | 5,260 | 5,260 | -120 (-2.23%) | 1,813,400 |
27 May 2019 | USD | 5,400 | 5,410 | 5,350 | 5,380 | 5,380 | -40 (-0.74%) | 287,300 |
24 May 2019 | USD | 5,380 | 5,430 | 5,380 | 5,420 | 5,420 | -10 (-0.18%) | 259,300 |
23 May 2019 | USD | 5,330 | 5,430 | 5,320 | 5,430 | 5,430 | +130 (+2.45%) | 414,600 |
22 May 2019 | USD | 5,390 | 5,390 | 5,260 | 5,300 | 5,300 | -30 (-0.56%) | 399,100 |
21 May 2019 | USD | 5,360 | 5,400 | 5,300 | 5,330 | 5,330 | -60 (-1.11%) | 318,300 |
20 May 2019 | USD | 5,300 | 5,400 | 5,300 | 5,390 | 5,390 | +110 (+2.08%) | 359,400 |
17 May 2019 | USD | 5,300 | 5,310 | 5,250 | 5,280 | 5,280 | 0.0 (0.0%) | 415,600 |
16 May 2019 | USD | 5,140 | 5,280 | 5,110 | 5,280 | 5,280 | +150 (+2.92%) | 660,300 |
15 May 2019 | USD | 5,010 | 5,130 | 4,995 | 5,130 | 5,130 | +130 (+2.60%) | 513,100 |
14 May 2019 | USD | 5,000 | 5,040 | 4,965 | 5,000 | 5,000 | -40 (-0.79%) | 423,900 |
13 May 2019 | USD | 5,020 | 5,060 | 5,000 | 5,040 | 5,040 | 0.0 (0.0%) | 330,400 |
10 May 2019 | USD | 4,965 | 5,060 | 4,965 | 5,040 | 5,040 | +80 (+1.61%) | 486,100 |
9 May 2019 | USD | 4,955 | 4,980 | 4,895 | 4,960 | 4,960 | +30 (+0.61%) | 599,000 |
8 May 2019 | USD | 4,965 | 4,985 | 4,890 | 4,930 | 4,930 | -50 (-1.00%) | 507,200 |
7 May 2019 | USD | 4,945 | 5,010 | 4,920 | 4,980 | 4,980 | +45 (+0.91%) | 473,600 |
6 May 2019 | USD | 4,935 | 4,935 | 4,935 | 4,935 | 4,935 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 4,935 | 4,935 | 4,935 | 4,935 | 4,935 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 4,935 | 4,935 | 4,935 | 4,935 | 4,935 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 4,935 | 4,935 | 4,935 | 4,935 | 4,935 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 4,935 | 4,935 | 4,935 | 4,935 | 4,935 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 4,935 | 4,935 | 4,935 | 4,935 | 4,935 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 4,930 | 4,945 | 4,895 | 4,935 | 4,935 | +55 (+1.13%) | 501,500 |
25 Apr 2019 | USD | 4,835 | 4,890 | 4,830 | 4,880 | 4,880 | +55 (+1.14%) | 305,900 |
24 Apr 2019 | USD | 4,890 | 4,905 | 4,810 | 4,825 | 4,825 | -35 (-0.72%) | 333,400 |
23 Apr 2019 | USD | 4,830 | 4,870 | 4,815 | 4,860 | 4,860 | +60 (+1.25%) | 289,100 |
22 Apr 2019 | USD | 4,725 | 4,800 | 4,710 | 4,800 | 4,800 | +40 (+0.84%) | 271,900 |