Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2019 | USD | 2,870 | 2,900 | 2,800 | 2,900 | 2,900 | +30 (+1.05%) | 4,874 |
22 May 2019 | USD | 2,865 | 2,870 | 2,750 | 2,870 | 2,870 | 0.0 (0.0%) | 4,308 |
21 May 2019 | USD | 2,855 | 2,870 | 2,750 | 2,870 | 2,870 | 0.0 (0.0%) | 1,544 |
20 May 2019 | USD | 2,870 | 2,870 | 2,850 | 2,870 | 2,870 | +10 (+0.35%) | 1,068 |
17 May 2019 | USD | 2,875 | 2,875 | 2,860 | 2,860 | 2,860 | -15 (-0.52%) | 1,194 |
16 May 2019 | USD | 2,925 | 2,925 | 2,875 | 2,875 | 2,875 | -65 (-2.21%) | 1,727 |
15 May 2019 | USD | 2,920 | 2,940 | 2,850 | 2,940 | 2,940 | +15 (+0.51%) | 830 |
14 May 2019 | USD | 2,900 | 2,945 | 2,880 | 2,925 | 2,925 | +30 (+1.04%) | 2,670 |
13 May 2019 | USD | 2,900 | 2,945 | 2,895 | 2,895 | 2,895 | +25 (+0.87%) | 1,442 |
10 May 2019 | USD | 2,895 | 2,895 | 2,825 | 2,870 | 2,870 | -10 (-0.35%) | 1,523 |
9 May 2019 | USD | 2,880 | 2,880 | 2,800 | 2,880 | 2,880 | +10 (+0.35%) | 1,166 |
8 May 2019 | USD | 2,850 | 2,895 | 2,850 | 2,870 | 2,870 | +60 (+2.14%) | 694 |
7 May 2019 | USD | 2,810 | 2,870 | 2,805 | 2,810 | 2,810 | 0.0 (0.0%) | 14,557 |
6 May 2019 | USD | 2,895 | 2,895 | 2,810 | 2,810 | 2,810 | +5 (+0.18%) | 10,601 |
3 May 2019 | USD | 2,795 | 2,850 | 2,795 | 2,805 | 2,805 | +10 (+0.36%) | 4,432 |
2 May 2019 | USD | 2,750 | 2,795 | 2,750 | 2,795 | 2,795 | -5 (-0.18%) | 245 |
1 May 2019 | USD | 2,800 | 2,800 | 2,800 | 2,800 | 2,800 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 2,800 | 2,800 | 2,800 | 2,800 | 2,800 | 0.0 (0.0%) | 217 |
29 Apr 2019 | USD | 2,795 | 2,850 | 2,710 | 2,800 | 2,800 | 0.0 (0.0%) | 12,749 |
26 Apr 2019 | USD | 2,800 | 2,800 | 2,775 | 2,800 | 2,800 | +40 (+1.45%) | 1,756 |
25 Apr 2019 | USD | 2,760 | 2,800 | 2,755 | 2,760 | 2,760 | +50 (+1.85%) | 875 |
24 Apr 2019 | USD | 2,705 | 2,800 | 2,705 | 2,710 | 2,710 | +10 (+0.37%) | 4,355 |
23 Apr 2019 | USD | 2,700 | 2,700 | 2,695 | 2,700 | 2,700 | 0.0 (0.0%) | 1,390 |
22 Apr 2019 | USD | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | 0.0 (0.0%) | 0 |
19 Apr 2019 | USD | 2,700 | 2,750 | 2,700 | 2,700 | 2,700 | -100 (-3.57%) | 3,017 |
18 Apr 2019 | USD | 2,605 | 2,800 | 2,605 | 2,800 | 2,800 | +150 (+5.66%) | 2,807 |
17 Apr 2019 | USD | 2,695 | 2,700 | 2,650 | 2,650 | 2,650 | -50 (-1.85%) | 555 |
16 Apr 2019 | USD | 2,685 | 2,700 | 2,635 | 2,700 | 2,700 | +15 (+0.56%) | 1,653 |
15 Apr 2019 | USD | 2,700 | 2,700 | 2,685 | 2,685 | 2,685 | -15 (-0.56%) | 1,662 |
12 Apr 2019 | USD | 2,830 | 2,830 | 2,695 | 2,700 | 2,700 | +65 (+2.47%) | 8,600 |