Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2019 | USD | 2,944 | 2,947 | 2,866 | 2,869 | 2,869 | -42 (-1.44%) | 1,062,100 |
8 May 2019 | USD | 2,980 | 2,980 | 2,893 | 2,911 | 2,911 | -39 (-1.32%) | 722,800 |
7 May 2019 | USD | 2,983 | 3,005 | 2,938 | 2,950 | 2,950 | -25 (-0.84%) | 1,241,200 |
6 May 2019 | USD | 2,975 | 2,975 | 2,975 | 2,975 | 2,975 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 2,975 | 2,975 | 2,975 | 2,975 | 2,975 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 2,975 | 2,975 | 2,975 | 2,975 | 2,975 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 2,975 | 2,975 | 2,975 | 2,975 | 2,975 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 2,975 | 2,975 | 2,975 | 2,975 | 2,975 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 2,975 | 2,975 | 2,975 | 2,975 | 2,975 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 3,105 | 3,120 | 2,935 | 2,975 | 2,975 | -120 (-3.88%) | 1,484,300 |
25 Apr 2019 | USD | 3,060 | 3,105 | 3,060 | 3,095 | 3,095 | +40 (+1.31%) | 610,400 |
24 Apr 2019 | USD | 3,045 | 3,070 | 3,030 | 3,055 | 3,055 | +55 (+1.83%) | 867,400 |
23 Apr 2019 | USD | 2,981 | 3,025 | 2,981 | 3,000 | 3,000 | +20 (+0.67%) | 514,300 |
22 Apr 2019 | USD | 2,992 | 3,010 | 2,965 | 2,980 | 2,980 | -11 (-0.37%) | 699,000 |
19 Apr 2019 | USD | 3,080 | 3,080 | 2,970 | 2,991 | 2,991 | -119 (-3.83%) | 1,303,400 |
18 Apr 2019 | USD | 3,170 | 3,175 | 3,100 | 3,110 | 3,110 | -70 (-2.20%) | 674,700 |
17 Apr 2019 | USD | 3,200 | 3,215 | 3,160 | 3,180 | 3,180 | -20 (-0.63%) | 575,500 |
16 Apr 2019 | USD | 3,210 | 3,225 | 3,185 | 3,200 | 3,200 | 0.0 (0.0%) | 329,000 |
15 Apr 2019 | USD | 3,215 | 3,225 | 3,185 | 3,200 | 3,200 | +20 (+0.63%) | 423,000 |
12 Apr 2019 | USD | 3,200 | 3,210 | 3,175 | 3,180 | 3,180 | +5 (+0.16%) | 490,300 |
11 Apr 2019 | USD | 3,145 | 3,190 | 3,140 | 3,175 | 3,175 | 0.0 (0.0%) | 451,700 |
10 Apr 2019 | USD | 3,140 | 3,195 | 3,125 | 3,175 | 3,175 | -10 (-0.31%) | 512,000 |
9 Apr 2019 | USD | 3,190 | 3,205 | 3,160 | 3,185 | 3,185 | +5 (+0.16%) | 481,700 |
8 Apr 2019 | USD | 3,175 | 3,200 | 3,145 | 3,180 | 3,180 | +5 (+0.16%) | 480,300 |
5 Apr 2019 | USD | 3,210 | 3,230 | 3,165 | 3,175 | 3,175 | -55 (-1.70%) | 514,100 |
4 Apr 2019 | USD | 3,250 | 3,275 | 3,215 | 3,230 | 3,230 | -40 (-1.22%) | 405,000 |
3 Apr 2019 | USD | 3,230 | 3,275 | 3,190 | 3,270 | 3,270 | +30 (+0.93%) | 501,500 |
2 Apr 2019 | USD | 3,260 | 3,270 | 3,215 | 3,240 | 3,240 | +20 (+0.62%) | 511,300 |
1 Apr 2019 | USD | 3,235 | 3,265 | 3,205 | 3,220 | 3,220 | -5 (-0.16%) | 573,800 |
29 Mar 2019 | USD | 3,210 | 3,260 | 3,195 | 3,225 | 3,225 | +10 (+0.31%) | 667,800 |