Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | USD | 3,655 | 3,678 | 3,634 | 3,636 | 3,636 | -34 (-0.93%) | 972,600 |
30 May 2019 | USD | 3,650 | 3,673 | 3,628 | 3,670 | 3,670 | +7 (+0.19%) | 1,026,800 |
29 May 2019 | USD | 3,678 | 3,695 | 3,661 | 3,663 | 3,663 | -25 (-0.68%) | 1,093,600 |
28 May 2019 | USD | 3,722 | 3,722 | 3,687 | 3,688 | 3,688 | -50 (-1.34%) | 1,142,200 |
27 May 2019 | USD | 3,701 | 3,745 | 3,697 | 3,738 | 3,738 | +33 (+0.89%) | 565,400 |
24 May 2019 | USD | 3,698 | 3,718 | 3,686 | 3,705 | 3,705 | -18 (-0.48%) | 883,200 |
23 May 2019 | USD | 3,700 | 3,737 | 3,698 | 3,723 | 3,723 | +13 (+0.35%) | 724,800 |
22 May 2019 | USD | 3,779 | 3,779 | 3,710 | 3,710 | 3,710 | -50 (-1.33%) | 845,300 |
21 May 2019 | USD | 3,753 | 3,767 | 3,735 | 3,760 | 3,760 | +7 (+0.19%) | 786,300 |
20 May 2019 | USD | 3,743 | 3,766 | 3,736 | 3,753 | 3,753 | +12 (+0.32%) | 687,000 |
17 May 2019 | USD | 3,783 | 3,784 | 3,726 | 3,741 | 3,741 | -9 (-0.24%) | 1,056,900 |
16 May 2019 | USD | 3,705 | 3,750 | 3,687 | 3,750 | 3,750 | +48 (+1.30%) | 1,024,500 |
15 May 2019 | USD | 3,688 | 3,702 | 3,670 | 3,702 | 3,702 | +33 (+0.90%) | 966,000 |
14 May 2019 | USD | 3,640 | 3,670 | 3,629 | 3,669 | 3,669 | -12 (-0.33%) | 958,600 |
13 May 2019 | USD | 3,695 | 3,699 | 3,671 | 3,681 | 3,681 | -21 (-0.57%) | 738,900 |
10 May 2019 | USD | 3,699 | 3,712 | 3,678 | 3,702 | 3,702 | +22 (+0.60%) | 1,334,000 |
9 May 2019 | USD | 3,729 | 3,730 | 3,668 | 3,680 | 3,680 | -54 (-1.45%) | 1,449,100 |
8 May 2019 | USD | 3,777 | 3,782 | 3,718 | 3,734 | 3,734 | -70 (-1.84%) | 1,624,900 |
7 May 2019 | USD | 3,845 | 3,858 | 3,800 | 3,804 | 3,804 | -84 (-2.16%) | 1,942,900 |
6 May 2019 | USD | 3,888 | 3,888 | 3,888 | 3,888 | 3,888 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 3,888 | 3,888 | 3,888 | 3,888 | 3,888 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 3,888 | 3,888 | 3,888 | 3,888 | 3,888 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 3,888 | 3,888 | 3,888 | 3,888 | 3,888 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 3,888 | 3,888 | 3,888 | 3,888 | 3,888 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 3,888 | 3,888 | 3,888 | 3,888 | 3,888 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 3,937 | 3,942 | 3,843 | 3,888 | 3,888 | -50 (-1.27%) | 1,846,700 |
25 Apr 2019 | USD | 3,944 | 3,949 | 3,912 | 3,938 | 3,938 | +24 (+0.61%) | 756,500 |
24 Apr 2019 | USD | 3,945 | 3,952 | 3,897 | 3,914 | 3,914 | -3 (-0.08%) | 1,131,900 |
23 Apr 2019 | USD | 3,916 | 3,949 | 3,911 | 3,917 | 3,917 | +9 (+0.23%) | 840,400 |
22 Apr 2019 | USD | 3,945 | 3,960 | 3,902 | 3,908 | 3,908 | -48 (-1.21%) | 1,028,900 |