Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | USD | 2,656 | 2,712 | 2,655 | 2,708 | 2,708 | +2 (+0.07%) | 1,535,200 |
13 May 2019 | USD | 2,690.5 | 2,726 | 2,671 | 2,706 | 2,706 | +21 (+0.78%) | 1,548,900 |
10 May 2019 | USD | 2,651 | 2,692 | 2,641 | 2,685 | 2,685 | +17.5 (+0.66%) | 1,714,900 |
9 May 2019 | USD | 2,670 | 2,687.5 | 2,646 | 2,667.5 | 2,667.5 | -38.5 (-1.42%) | 1,437,300 |
8 May 2019 | USD | 2,751.5 | 2,771.5 | 2,685.5 | 2,706 | 2,706 | -66.5 (-2.40%) | 1,799,400 |
7 May 2019 | USD | 2,830 | 2,852 | 2,726 | 2,772.5 | 2,772.5 | -54.5 (-1.93%) | 2,340,000 |
6 May 2019 | USD | 2,827 | 2,827 | 2,827 | 2,827 | 2,827 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 2,827 | 2,827 | 2,827 | 2,827 | 2,827 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 2,827 | 2,827 | 2,827 | 2,827 | 2,827 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 2,827 | 2,827 | 2,827 | 2,827 | 2,827 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 2,827 | 2,827 | 2,827 | 2,827 | 2,827 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 2,827 | 2,827 | 2,827 | 2,827 | 2,827 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 2,752 | 2,843 | 2,752 | 2,827 | 2,827 | +49.5 (+1.78%) | 2,067,100 |
25 Apr 2019 | USD | 2,775 | 2,788.5 | 2,747 | 2,777.5 | 2,777.5 | +52.5 (+1.93%) | 1,639,500 |
24 Apr 2019 | USD | 2,783.5 | 2,783.5 | 2,714.5 | 2,725 | 2,725 | -52 (-1.87%) | 1,802,100 |
23 Apr 2019 | USD | 2,751.5 | 2,790 | 2,747.5 | 2,777 | 2,777 | +22 (+0.80%) | 1,201,400 |
22 Apr 2019 | USD | 2,719.5 | 2,768 | 2,701 | 2,755 | 2,755 | +24.5 (+0.90%) | 1,174,900 |
19 Apr 2019 | USD | 2,740 | 2,745.5 | 2,710.5 | 2,730.5 | 2,730.5 | -47 (-1.69%) | 1,309,400 |
18 Apr 2019 | USD | 2,803 | 2,803 | 2,771 | 2,777.5 | 2,777.5 | -18 (-0.64%) | 955,900 |
17 Apr 2019 | USD | 2,841.5 | 2,847.5 | 2,794 | 2,795.5 | 2,795.5 | -56.5 (-1.98%) | 2,013,000 |
16 Apr 2019 | USD | 2,877 | 2,897 | 2,848.5 | 2,852 | 2,852 | -20.5 (-0.71%) | 1,128,100 |
15 Apr 2019 | USD | 2,912 | 2,919 | 2,850.5 | 2,872.5 | 2,872.5 | -27 (-0.93%) | 2,185,900 |
12 Apr 2019 | USD | 2,934 | 2,939.5 | 2,889 | 2,899.5 | 2,899.5 | -48.5 (-1.65%) | 1,978,300 |
11 Apr 2019 | USD | 2,934.5 | 2,952 | 2,920 | 2,948 | 2,948 | +2.5 (+0.08%) | 1,010,800 |
10 Apr 2019 | USD | 2,941 | 2,959.5 | 2,922 | 2,945.5 | 2,945.5 | -21.5 (-0.72%) | 1,280,300 |
9 Apr 2019 | USD | 2,983 | 2,988 | 2,941 | 2,967 | 2,967 | -52 (-1.72%) | 1,425,700 |
8 Apr 2019 | USD | 2,995 | 3,038 | 2,988.5 | 3,019 | 3,019 | +19.5 (+0.65%) | 1,093,200 |
5 Apr 2019 | USD | 2,973 | 3,014 | 2,969 | 2,999.5 | 2,999.5 | +26.5 (+0.89%) | 1,343,700 |
4 Apr 2019 | USD | 2,990 | 2,991.5 | 2,961 | 2,973 | 2,973 | -19.5 (-0.65%) | 785,000 |
3 Apr 2019 | USD | 2,978 | 2,994 | 2,958 | 2,992.5 | 2,992.5 | +21 (+0.71%) | 1,250,300 |