Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2019 | USD | 7,509.905 | 7,627.028 | 7,502.763 | 7,580.142 | 7,580.142 | +76.896 (+1.02%) | 189,213,843 |
15 May 2019 | USD | 7,354.823 | 7,524.223 | 7,353.901 | 7,503.246 | 7,503.246 | +101.362 (+1.37%) | 172,931,390 |
14 May 2019 | USD | 7,366.64 | 7,449.025 | 7,337.939 | 7,401.884 | 7,401.884 | +77.752 (+1.06%) | 185,929,423 |
13 May 2019 | USD | 7,385.55 | 7,433.919 | 7,303.644 | 7,324.132 | 7,324.132 | -262.399 (-3.46%) | 253,311,106 |
10 May 2019 | USD | 7,556.042 | 7,623.013 | 7,426.754 | 7,586.531 | 7,586.531 | +3.785 (+0.05%) | 198,033,913 |
9 May 2019 | USD | 7,525.808 | 7,605.034 | 7,472.711 | 7,582.746 | 7,582.746 | -34.804 (-0.46%) | 200,565,960 |
8 May 2019 | USD | 7,623.322 | 7,678.819 | 7,593.75 | 7,617.55 | 7,617.55 | -22.599 (-0.30%) | 182,203,080 |
7 May 2019 | USD | 7,713.49 | 7,743.058 | 7,572.613 | 7,640.149 | 7,640.149 | -153.944 (-1.98%) | 234,695,916 |
6 May 2019 | USD | 7,662.924 | 7,804.545 | 7,662.924 | 7,794.093 | 7,794.093 | -51.636 (-0.66%) | 170,541,589 |
3 May 2019 | USD | 7,784.286 | 7,847.518 | 7,772.444 | 7,845.729 | 7,845.729 | +121.673 (+1.58%) | 168,292,543 |
2 May 2019 | USD | 7,751.635 | 7,791.506 | 7,672.544 | 7,724.056 | 7,724.056 | -27.791 (-0.36%) | 182,849,954 |
1 May 2019 | USD | 7,828.14 | 7,851.034 | 7,749.74 | 7,751.847 | 7,751.847 | -29.609 (-0.38%) | 186,856,503 |
30 Apr 2019 | USD | 7,769.299 | 7,792.316 | 7,726.068 | 7,781.456 | 7,781.456 | -57.582 (-0.73%) | 195,630,671 |
29 Apr 2019 | USD | 7,825.635 | 7,851.852 | 7,812.968 | 7,839.038 | 7,839.038 | +12.359 (+0.16%) | 143,979,617 |
26 Apr 2019 | USD | 7,791.151 | 7,826.889 | 7,742.597 | 7,826.679 | 7,826.679 | +9.76 (+0.12%) | 187,504,148 |
25 Apr 2019 | USD | 7,850.713 | 7,851.975 | 7,778.229 | 7,816.919 | 7,816.919 | +32.506 (+0.42%) | 192,123,019 |
24 Apr 2019 | USD | 7,813.016 | 7,827.049 | 7,783.589 | 7,784.413 | 7,784.413 | -26.293 (-0.34%) | 180,437,858 |
23 Apr 2019 | USD | 7,724.169 | 7,819.336 | 7,719.093 | 7,810.706 | 7,810.706 | +97.211 (+1.26%) | 171,311,565 |
22 Apr 2019 | USD | 7,658.37 | 7,715.326 | 7,653.887 | 7,713.495 | 7,713.495 | +23.78 (+0.31%) | 129,116,879 |
19 Apr 2019 | USD | 7,689.715 | 7,689.715 | 7,689.715 | 7,689.715 | 7,689.715 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 7,688.933 | 7,694.182 | 7,647.402 | 7,689.715 | 7,689.715 | +8.997 (+0.12%) | 188,479,070 |
17 Apr 2019 | USD | 7,705.317 | 7,715.07 | 7,659.854 | 7,680.718 | 7,680.718 | +25.987 (+0.34%) | 198,939,241 |
16 Apr 2019 | USD | 7,651.185 | 7,670.402 | 7,631.641 | 7,654.731 | 7,654.731 | +25.611 (+0.34%) | 165,459,124 |
15 Apr 2019 | USD | 7,630.603 | 7,636.805 | 7,578.543 | 7,629.12 | 7,629.12 | +0.97 (+0.01%) | 129,616,332 |
12 Apr 2019 | USD | 7,624.148 | 7,630.516 | 7,596.565 | 7,628.15 | 7,628.15 | +33.26 (+0.44%) | 139,849,373 |
11 Apr 2019 | USD | 7,621.4 | 7,621.4 | 7,580.705 | 7,594.89 | 7,594.89 | -16.598 (-0.22%) | 128,381,747 |
10 Apr 2019 | USD | 7,581.39 | 7,613.409 | 7,573.28 | 7,611.488 | 7,611.488 | +43.002 (+0.57%) | 135,379,651 |
9 Apr 2019 | USD | 7,571.884 | 7,596.751 | 7,555.624 | 7,568.486 | 7,568.486 | -31.256 (-0.41%) | 154,643,094 |
8 Apr 2019 | USD | 7,565.057 | 7,602.08 | 7,536.422 | 7,599.742 | 7,599.742 | +20.902 (+0.28%) | 141,438,341 |
5 Apr 2019 | USD | 7,564.268 | 7,581.897 | 7,554.908 | 7,578.84 | 7,578.84 | +38.272 (+0.51%) | 147,627,035 |