Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | USD | 5,180 | 5,250 | 5,160 | 5,230 | 5,230 | +50 (+0.97%) | 88,800 |
10 Jun 2019 | USD | 5,170 | 5,230 | 5,160 | 5,180 | 5,180 | +10 (+0.19%) | 152,700 |
7 Jun 2019 | USD | 5,100 | 5,190 | 5,060 | 5,170 | 5,170 | +90 (+1.77%) | 129,800 |
6 Jun 2019 | USD | 5,120 | 5,240 | 5,080 | 5,080 | 5,080 | +20 (+0.40%) | 210,100 |
5 Jun 2019 | USD | 5,200 | 5,220 | 5,020 | 5,060 | 5,060 | -40 (-0.78%) | 234,100 |
4 Jun 2019 | USD | 5,160 | 5,170 | 5,040 | 5,100 | 5,100 | -140 (-2.67%) | 399,700 |
3 Jun 2019 | USD | 5,320 | 5,350 | 5,190 | 5,240 | 5,240 | -200 (-3.68%) | 285,400 |
31 May 2019 | USD | 5,440 | 5,530 | 5,370 | 5,440 | 5,440 | +40 (+0.74%) | 762,700 |
30 May 2019 | USD | 5,460 | 5,510 | 5,120 | 5,400 | 5,400 | -310 (-5.43%) | 1,210,300 |
29 May 2019 | USD | 5,680 | 5,780 | 5,620 | 5,710 | 5,710 | -10 (-0.17%) | 204,200 |
28 May 2019 | USD | 5,700 | 5,750 | 5,640 | 5,720 | 5,720 | 0.0 (0.0%) | 181,500 |
27 May 2019 | USD | 5,590 | 5,730 | 5,570 | 5,720 | 5,720 | +220 (+4%) | 314,800 |
24 May 2019 | USD | 5,590 | 5,610 | 5,450 | 5,500 | 5,500 | -150 (-2.65%) | 272,300 |
23 May 2019 | USD | 5,600 | 5,680 | 5,600 | 5,650 | 5,650 | +30 (+0.53%) | 201,500 |
22 May 2019 | USD | 5,730 | 5,730 | 5,570 | 5,620 | 5,620 | -70 (-1.23%) | 194,800 |
21 May 2019 | USD | 5,480 | 5,700 | 5,450 | 5,690 | 5,690 | +270 (+4.98%) | 405,400 |
20 May 2019 | USD | 5,530 | 5,550 | 5,370 | 5,420 | 5,420 | -40 (-0.73%) | 127,700 |
17 May 2019 | USD | 5,400 | 5,640 | 5,390 | 5,460 | 5,460 | +160 (+3.02%) | 331,300 |
16 May 2019 | USD | 5,500 | 5,510 | 5,280 | 5,300 | 5,300 | -280 (-5.02%) | 575,900 |
15 May 2019 | USD | 5,610 | 5,680 | 5,550 | 5,580 | 5,580 | 0.0 (0.0%) | 193,900 |
14 May 2019 | USD | 5,390 | 5,580 | 5,340 | 5,580 | 5,580 | +60 (+1.09%) | 195,400 |
13 May 2019 | USD | 5,510 | 5,620 | 5,500 | 5,520 | 5,520 | 0.0 (0.0%) | 146,700 |
10 May 2019 | USD | 5,440 | 5,600 | 5,440 | 5,520 | 5,520 | +30 (+0.55%) | 147,500 |
9 May 2019 | USD | 5,630 | 5,640 | 5,470 | 5,490 | 5,490 | -190 (-3.35%) | 211,100 |
8 May 2019 | USD | 5,700 | 5,730 | 5,650 | 5,680 | 5,680 | -80 (-1.39%) | 160,400 |
7 May 2019 | USD | 5,720 | 5,840 | 5,710 | 5,760 | 5,760 | +60 (+1.05%) | 235,900 |
6 May 2019 | USD | 5,700 | 5,700 | 5,700 | 5,700 | 5,700 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 5,700 | 5,700 | 5,700 | 5,700 | 5,700 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 5,700 | 5,700 | 5,700 | 5,700 | 5,700 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 5,700 | 5,700 | 5,700 | 5,700 | 5,700 | 0.0 (0.0%) | 0 |