Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | USD | 9,381 | 9,381 | 9,211 | 9,280 | 9,280 | -78 (-0.83%) | 511,100 |
13 May 2019 | USD | 9,317 | 9,420 | 9,317 | 9,358 | 9,358 | +42 (+0.45%) | 410,100 |
10 May 2019 | USD | 9,282 | 9,353 | 9,246 | 9,316 | 9,316 | +128 (+1.39%) | 692,100 |
9 May 2019 | USD | 9,217 | 9,258 | 9,143 | 9,188 | 9,188 | -37 (-0.40%) | 569,900 |
8 May 2019 | USD | 9,290 | 9,324 | 9,185 | 9,225 | 9,225 | -114 (-1.22%) | 568,300 |
7 May 2019 | USD | 9,206 | 9,339 | 9,204 | 9,339 | 9,339 | +1 (+0.01%) | 590,300 |
6 May 2019 | USD | 9,338 | 9,338 | 9,338 | 9,338 | 9,338 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 9,338 | 9,338 | 9,338 | 9,338 | 9,338 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 9,338 | 9,338 | 9,338 | 9,338 | 9,338 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 9,338 | 9,338 | 9,338 | 9,338 | 9,338 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 9,338 | 9,338 | 9,338 | 9,338 | 9,338 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 9,338 | 9,338 | 9,338 | 9,338 | 9,338 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 9,262 | 9,354 | 9,249 | 9,338 | 9,338 | +12 (+0.13%) | 434,200 |
25 Apr 2019 | USD | 9,236 | 9,346 | 9,235 | 9,326 | 9,326 | +44 (+0.47%) | 313,600 |
24 Apr 2019 | USD | 9,272 | 9,318 | 9,249 | 9,282 | 9,282 | +19 (+0.21%) | 498,900 |
23 Apr 2019 | USD | 9,221 | 9,283 | 9,194 | 9,263 | 9,263 | +90 (+0.98%) | 300,400 |
22 Apr 2019 | USD | 9,078 | 9,183 | 9,058 | 9,173 | 9,173 | +27 (+0.30%) | 195,100 |
19 Apr 2019 | USD | 9,284 | 9,284 | 9,127 | 9,146 | 9,146 | -10 (-0.11%) | 336,600 |
18 Apr 2019 | USD | 9,225 | 9,225 | 9,134 | 9,156 | 9,156 | -79 (-0.86%) | 453,000 |
17 Apr 2019 | USD | 9,303 | 9,307 | 9,219 | 9,235 | 9,235 | -1 (-0.01%) | 516,900 |
16 Apr 2019 | USD | 9,396 | 9,434 | 9,219 | 9,236 | 9,236 | -157 (-1.67%) | 999,100 |
15 Apr 2019 | USD | 9,560 | 9,574 | 9,386 | 9,393 | 9,393 | -27 (-0.29%) | 625,000 |
12 Apr 2019 | USD | 9,455 | 9,456 | 9,321 | 9,420 | 9,420 | +45 (+0.48%) | 740,400 |
11 Apr 2019 | USD | 9,367 | 9,400 | 9,338 | 9,375 | 9,375 | +31 (+0.33%) | 371,400 |
10 Apr 2019 | USD | 9,381 | 9,402 | 9,325 | 9,344 | 9,344 | -79 (-0.84%) | 396,300 |
9 Apr 2019 | USD | 9,367 | 9,433 | 9,306 | 9,423 | 9,423 | +112 (+1.20%) | 553,800 |
8 Apr 2019 | USD | 9,320 | 9,331 | 9,273 | 9,311 | 9,311 | +6 (+0.06%) | 450,100 |
5 Apr 2019 | USD | 9,399 | 9,400 | 9,291 | 9,305 | 9,305 | -41 (-0.44%) | 400,400 |
4 Apr 2019 | USD | 9,343 | 9,348 | 9,261 | 9,346 | 9,346 | -16 (-0.17%) | 513,800 |
3 Apr 2019 | USD | 9,460 | 9,483 | 9,327 | 9,362 | 9,362 | -105 (-1.11%) | 908,100 |