Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2019 | USD | 3,185 | 3,185 | 3,130 | 3,135 | 3,135 | -50 (-1.57%) | 371,900 |
19 Jun 2019 | USD | 3,175 | 3,190 | 3,155 | 3,185 | 3,185 | +45 (+1.43%) | 363,100 |
18 Jun 2019 | USD | 3,145 | 3,190 | 3,135 | 3,140 | 3,140 | -5 (-0.16%) | 438,500 |
17 Jun 2019 | USD | 3,110 | 3,180 | 3,085 | 3,145 | 3,145 | -5 (-0.16%) | 514,100 |
14 Jun 2019 | USD | 3,170 | 3,170 | 3,120 | 3,150 | 3,150 | 0.0 (0.0%) | 467,400 |
13 Jun 2019 | USD | 3,140 | 3,175 | 3,110 | 3,150 | 3,150 | +35 (+1.12%) | 669,800 |
12 Jun 2019 | USD | 3,050 | 3,130 | 3,045 | 3,115 | 3,115 | +65 (+2.13%) | 632,400 |
11 Jun 2019 | USD | 3,050 | 3,055 | 3,015 | 3,050 | 3,050 | 0.0 (0.0%) | 320,400 |
10 Jun 2019 | USD | 3,050 | 3,055 | 3,015 | 3,050 | 3,050 | +20 (+0.66%) | 409,000 |
7 Jun 2019 | USD | 3,015 | 3,045 | 3,005 | 3,030 | 3,030 | +20 (+0.66%) | 438,200 |
6 Jun 2019 | USD | 2,987 | 3,035 | 2,977 | 3,010 | 3,010 | -20 (-0.66%) | 554,400 |
5 Jun 2019 | USD | 2,980 | 3,045 | 2,980 | 3,030 | 3,030 | +109 (+3.73%) | 724,000 |
4 Jun 2019 | USD | 2,993 | 2,999 | 2,916 | 2,921 | 2,921 | -119 (-3.91%) | 740,300 |
3 Jun 2019 | USD | 2,958 | 3,040 | 2,940 | 3,040 | 3,040 | +99 (+3.37%) | 828,400 |
31 May 2019 | USD | 2,880 | 2,957 | 2,871 | 2,941 | 2,941 | +41 (+1.41%) | 858,900 |
30 May 2019 | USD | 2,913 | 2,921 | 2,882 | 2,900 | 2,900 | -13 (-0.45%) | 637,800 |
29 May 2019 | USD | 2,882 | 2,925 | 2,860 | 2,913 | 2,913 | -19 (-0.65%) | 683,600 |
28 May 2019 | USD | 2,907 | 2,940 | 2,893 | 2,932 | 2,932 | +37 (+1.28%) | 4,830,000 |
27 May 2019 | USD | 2,879 | 2,907 | 2,861 | 2,895 | 2,895 | -9 (-0.31%) | 712,500 |
24 May 2019 | USD | 2,904 | 2,945 | 2,892 | 2,904 | 2,904 | +8 (+0.28%) | 792,900 |
23 May 2019 | USD | 2,853 | 2,940 | 2,852 | 2,896 | 2,896 | -10 (-0.34%) | 1,172,200 |
22 May 2019 | USD | 2,966 | 2,979 | 2,901 | 2,906 | 2,906 | -129 (-4.25%) | 1,238,600 |
21 May 2019 | USD | 3,075 | 3,120 | 3,030 | 3,035 | 3,035 | -65 (-2.10%) | 882,600 |
20 May 2019 | USD | 3,110 | 3,120 | 3,070 | 3,100 | 3,100 | +60 (+1.97%) | 797,900 |
17 May 2019 | USD | 3,040 | 3,065 | 3,030 | 3,040 | 3,040 | +53 (+1.77%) | 656,000 |
16 May 2019 | USD | 2,970 | 2,991 | 2,918 | 2,987 | 2,987 | +12 (+0.40%) | 725,100 |
15 May 2019 | USD | 2,910 | 2,976 | 2,907 | 2,975 | 2,975 | +59 (+2.02%) | 889,900 |
14 May 2019 | USD | 2,831 | 2,927 | 2,823 | 2,916 | 2,916 | +59 (+2.07%) | 1,206,400 |
13 May 2019 | USD | 2,842 | 2,865 | 2,826 | 2,857 | 2,857 | +4 (+0.14%) | 460,200 |
10 May 2019 | USD | 2,852 | 2,907 | 2,846 | 2,853 | 2,853 | -16 (-0.56%) | 998,500 |