Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2019 | USD | 3,600 | 3,600 | 3,600 | 3,600 | 3,600 | 0.0 (0.0%) | 0 |
21 May 2019 | USD | 3,600 | 3,800 | 3,600 | 3,600 | 3,600 | 0.0 (0.0%) | 41,110 |
20 May 2019 | USD | 3,400 | 3,700 | 3,400 | 3,600 | 3,600 | +200 (+5.88%) | 129,900 |
17 May 2019 | USD | 3,300 | 3,500 | 3,300 | 3,400 | 3,400 | 0.0 (0.0%) | 47,900 |
16 May 2019 | USD | 3,300 | 3,400 | 3,200 | 3,400 | 3,400 | 0.0 (0.0%) | 46,400 |
15 May 2019 | USD | 3,300 | 3,400 | 3,300 | 3,400 | 3,400 | 0.0 (0.0%) | 32,800 |
14 May 2019 | USD | 3,500 | 3,500 | 3,100 | 3,400 | 3,400 | -100 (-2.86%) | 48,800 |
13 May 2019 | USD | 3,500 | 3,600 | 3,500 | 3,500 | 3,500 | +100 (+2.94%) | 42,500 |
10 May 2019 | USD | 3,400 | 3,700 | 3,400 | 3,400 | 3,400 | +200 (+6.25%) | 78,200 |
9 May 2019 | USD | 3,400 | 3,400 | 3,200 | 3,200 | 3,200 | 0.0 (0.0%) | 37,600 |
8 May 2019 | USD | 3,300 | 3,400 | 3,200 | 3,200 | 3,200 | -200 (-5.88%) | 32,000 |
7 May 2019 | USD | 3,500 | 3,500 | 3,400 | 3,400 | 3,400 | 0.0 (0.0%) | 24,190 |
6 May 2019 | USD | 3,500 | 3,500 | 3,400 | 3,400 | 3,400 | -100 (-2.86%) | 75,100 |
3 May 2019 | USD | 3,500 | 3,500 | 3,400 | 3,500 | 3,500 | +100 (+2.94%) | 74,909 |
2 May 2019 | USD | 3,400 | 3,500 | 3,400 | 3,400 | 3,400 | 0.0 (0.0%) | 24,221 |
1 May 2019 | USD | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 3,500 | 3,500 | 3,400 | 3,400 | 3,400 | -200 (-5.56%) | 32,000 |
25 Apr 2019 | USD | 3,500 | 3,600 | 3,500 | 3,600 | 3,600 | 0.0 (0.0%) | 10,000 |
24 Apr 2019 | USD | 3,600 | 3,800 | 3,600 | 3,600 | 3,600 | 0.0 (0.0%) | 34,801 |
23 Apr 2019 | USD | 3,900 | 3,900 | 3,500 | 3,600 | 3,600 | -200 (-5.26%) | 10,320 |
22 Apr 2019 | USD | 3,800 | 3,900 | 3,800 | 3,800 | 3,800 | +100 (+2.70%) | 21,100 |
19 Apr 2019 | USD | 4,000 | 4,000 | 3,500 | 3,700 | 3,700 | -300 (-7.50%) | 20,300 |
18 Apr 2019 | USD | 3,900 | 4,000 | 3,900 | 4,000 | 4,000 | +200 (+5.26%) | 7,100 |
17 Apr 2019 | USD | 4,000 | 4,000 | 3,800 | 3,800 | 3,800 | -100 (-2.56%) | 19,838 |
16 Apr 2019 | USD | 4,200 | 4,200 | 3,900 | 3,900 | 3,900 | -700 (-15.22%) | 49,704 |
15 Apr 2019 | USD | 4,600 | 4,600 | 4,600 | 4,600 | 4,600 | 0.0 (0.0%) | 0 |
12 Apr 2019 | USD | 4,700 | 4,700 | 4,200 | 4,600 | 4,600 | -300 (-6.12%) | 15,800 |
11 Apr 2019 | USD | 4,600 | 5,000 | 4,300 | 4,900 | 4,900 | +300 (+6.52%) | 101,330 |