Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | USD | 7,874.8758 | 7,971.4255 | 6,912.9459 | 7,340.8515 | 7,340.8515 | -530.721 (-6.74%) | 103,739 |
16 May 2019 | USD | 8,183.3603 | 8,323.1228 | 7,721.2888 | 7,871.5724 | 7,871.5724 | -347.581 (-4.23%) | 145,356 |
15 May 2019 | USD | 7,949.843 | 8,421.6503 | 7,878.0233 | 8,219.1538 | 8,219.1538 | +260.76 (+3.28%) | 209,440 |
14 May 2019 | USD | 7,809.872 | 8,247.5387 | 7,662.6 | 7,958.3934 | 7,958.3934 | +151.024 (+1.93%) | 702,598 |
13 May 2019 | USD | 6,966.8874 | 8,065.6438 | 6,914.8362 | 7,807.3699 | 7,807.3699 | +842.658 (+12.10%) | 172,657 |
12 May 2019 | USD | 7,194.9916 | 7,490.3886 | 6,869.415 | 6,964.7122 | 6,964.7122 | -219.018 (-3.05%) | 157,471 |
11 May 2019 | USD | 6,383.4826 | 7,308.1707 | 6,383.4826 | 7,183.7299 | 7,183.7299 | +793.421 (+12.42%) | 181,327 |
10 May 2019 | USD | 6,188.0999 | 6,448.275 | 6,158.4616 | 6,390.3091 | 6,390.3091 | +212.804 (+3.44%) | 149,507 |
9 May 2019 | USD | 5,988.8178 | 6,202.7366 | 5,988.8178 | 6,177.5051 | 6,177.5051 | +186.395 (+3.11%) | 140,595 |
8 May 2019 | USD | 5,873.8327 | 6,015.9095 | 5,827.8387 | 5,991.1098 | 5,991.1098 | +113.525 (+1.93%) | 133,990 |
7 May 2019 | USD | 5,772.5894 | 6,031.7533 | 5,772.5894 | 5,877.5845 | 5,877.5845 | +108.163 (+1.87%) | 136,832 |
6 May 2019 | USD | 5,805.3822 | 5,835.7719 | 5,663.085 | 5,769.4212 | 5,769.4212 | -39.996 (-0.69%) | 128,219 |
5 May 2019 | USD | 5,867.309 | 5,867.309 | 5,723.0353 | 5,809.4175 | 5,809.4175 | -44.12 (-0.75%) | 125,844 |
4 May 2019 | USD | 5,798.5906 | 5,928.7954 | 5,657.6363 | 5,853.5371 | 5,853.5371 | +63.535 (+1.10%) | 129,592 |
3 May 2019 | USD | 5,512.6613 | 5,898.4295 | 5,503.1505 | 5,790.0022 | 5,790.0022 | +266.811 (+4.83%) | 127,206 |
2 May 2019 | USD | 5,402.795 | 5,547.107 | 5,397.7646 | 5,523.1912 | 5,523.1912 | +116.966 (+2.16%) | 123,776 |
1 May 2019 | USD | 5,343.9357 | 5,430.2326 | 5,343.9357 | 5,406.2251 | 5,406.2251 | +58.757 (+1.10%) | 118,510 |
30 Apr 2019 | USD | 5,253.5223 | 5,374.1389 | 5,226.0176 | 5,347.4683 | 5,347.4683 | +106.487 (+2.03%) | 117,443 |
29 Apr 2019 | USD | 5,278.1156 | 5,316.2645 | 5,208.8031 | 5,240.9812 | 5,240.9812 | -19.882 (-0.38%) | 113,708 |
28 Apr 2019 | USD | 5,239.3725 | 5,334.9178 | 5,233.1393 | 5,260.8631 | 5,260.8631 | +18.047 (+0.34%) | 114,465 |
27 Apr 2019 | USD | 5,253.3781 | 5,288.4788 | 5,218.0849 | 5,242.8158 | 5,242.8158 | -7.048 (-0.13%) | 115,613 |
26 Apr 2019 | USD | 5,177.2928 | 5,374.2415 | 5,143.9743 | 5,249.8633 | 5,249.8633 | +89.808 (+1.74%) | 115,681 |
25 Apr 2019 | USD | 5,430.2267 | 5,506.7285 | 5,105.3368 | 5,160.0553 | 5,160.0553 | -268.601 (-4.95%) | 113,358 |
24 Apr 2019 | USD | 5,521.4824 | 5,630.7678 | 5,386.1057 | 5,428.6562 | 5,428.6562 | -100.417 (-1.82%) | 99,024 |
23 Apr 2019 | USD | 5,351.1739 | 5,604.9045 | 5,351.1739 | 5,529.0732 | 5,529.0732 | +163.065 (+3.04%) | 108,017 |
22 Apr 2019 | USD | 5,301.7022 | 5,403.7167 | 5,250.5548 | 5,366.0079 | 5,366.0079 | +60.832 (+1.15%) | 106,713 |
21 Apr 2019 | USD | 5,298.7971 | 5,377.0501 | 5,237.4925 | 5,305.176 | 5,305.176 | -9.077 (-0.17%) | 77,410 |
20 Apr 2019 | USD | 5,346.3163 | 5,365.2101 | 5,275.9915 | 5,314.2528 | 5,314.2528 | -24.653 (-0.46%) | 99,582 |
19 Apr 2019 | USD | 5,346.2 | 5,388.3698 | 5,277.3008 | 5,338.9058 | 5,338.9058 | -5.62 (-0.11%) | 550,551 |
18 Apr 2019 | USD | 5,466.7206 | 5,529.5155 | 5,156.7938 | 5,344.5254 | 5,344.5254 | -122.683 (-2.24%) | 1,253,779 |