Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2019 | USD | 2,344 | 2,344 | 2,287 | 2,327 | 2,327 | -25 (-1.06%) | 208,300 |
15 May 2019 | USD | 2,355 | 2,358 | 2,296 | 2,352 | 2,352 | +11 (+0.47%) | 168,500 |
14 May 2019 | USD | 2,318 | 2,359 | 2,266 | 2,341 | 2,341 | -27 (-1.14%) | 211,700 |
13 May 2019 | USD | 2,400 | 2,405 | 2,348 | 2,368 | 2,368 | -52 (-2.15%) | 226,000 |
10 May 2019 | USD | 2,498 | 2,538 | 2,404 | 2,420 | 2,420 | -94 (-3.74%) | 431,200 |
9 May 2019 | USD | 2,601 | 2,711 | 2,491 | 2,514 | 2,514 | -127 (-4.81%) | 444,200 |
8 May 2019 | USD | 2,635 | 2,678 | 2,606 | 2,641 | 2,641 | -37 (-1.38%) | 174,100 |
7 May 2019 | USD | 2,747 | 2,755 | 2,650 | 2,678 | 2,678 | -28 (-1.03%) | 192,900 |
6 May 2019 | USD | 2,706 | 2,706 | 2,706 | 2,706 | 2,706 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 2,706 | 2,706 | 2,706 | 2,706 | 2,706 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 2,706 | 2,706 | 2,706 | 2,706 | 2,706 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 2,706 | 2,706 | 2,706 | 2,706 | 2,706 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 2,706 | 2,706 | 2,706 | 2,706 | 2,706 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 2,706 | 2,706 | 2,706 | 2,706 | 2,706 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 2,697 | 2,717 | 2,668 | 2,706 | 2,706 | -6 (-0.22%) | 74,500 |
25 Apr 2019 | USD | 2,680 | 2,719 | 2,671 | 2,712 | 2,712 | +24 (+0.89%) | 76,800 |
24 Apr 2019 | USD | 2,711 | 2,728 | 2,682 | 2,688 | 2,688 | -28 (-1.03%) | 123,100 |
23 Apr 2019 | USD | 2,670 | 2,721 | 2,670 | 2,716 | 2,716 | +51 (+1.91%) | 113,600 |
22 Apr 2019 | USD | 2,618 | 2,668 | 2,606 | 2,665 | 2,665 | +47 (+1.80%) | 54,500 |
19 Apr 2019 | USD | 2,673 | 2,673 | 2,602 | 2,618 | 2,618 | -25 (-0.95%) | 51,400 |
18 Apr 2019 | USD | 2,684 | 2,697 | 2,634 | 2,643 | 2,643 | -64 (-2.36%) | 101,700 |
17 Apr 2019 | USD | 2,685 | 2,713 | 2,671 | 2,707 | 2,707 | +18 (+0.67%) | 56,100 |
16 Apr 2019 | USD | 2,716 | 2,725 | 2,652 | 2,689 | 2,689 | -45 (-1.65%) | 140,600 |
15 Apr 2019 | USD | 2,761 | 2,787 | 2,720 | 2,734 | 2,734 | +10 (+0.37%) | 113,600 |
12 Apr 2019 | USD | 2,775 | 2,775 | 2,699 | 2,724 | 2,724 | -23 (-0.84%) | 148,000 |
11 Apr 2019 | USD | 2,715 | 2,767 | 2,683 | 2,747 | 2,747 | +57 (+2.12%) | 171,100 |
10 Apr 2019 | USD | 2,642 | 2,700 | 2,627 | 2,690 | 2,690 | +39 (+1.47%) | 151,900 |
9 Apr 2019 | USD | 2,698 | 2,698 | 2,610 | 2,651 | 2,651 | -56 (-2.07%) | 133,600 |
8 Apr 2019 | USD | 2,691 | 2,712 | 2,658 | 2,707 | 2,707 | +30 (+1.12%) | 104,800 |
5 Apr 2019 | USD | 2,714 | 2,722 | 2,675 | 2,677 | 2,677 | -28 (-1.04%) | 173,300 |