Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2019 | USD | 3,580 | 3,590 | 3,530 | 3,530 | 3,530 | -50 (-1.40%) | 609,420 |
20 May 2019 | USD | 3,530 | 3,590 | 3,510 | 3,580 | 3,580 | +30 (+0.85%) | 486,060 |
17 May 2019 | USD | 3,620 | 3,630 | 3,520 | 3,550 | 3,550 | -30 (-0.84%) | 773,930 |
16 May 2019 | USD | 3,620 | 3,640 | 3,560 | 3,580 | 3,580 | +30 (+0.85%) | 1,087,970 |
15 May 2019 | USD | 3,610 | 3,670 | 3,550 | 3,550 | 3,550 | -60 (-1.66%) | 1,001,490 |
14 May 2019 | USD | 3,600 | 3,690 | 3,600 | 3,610 | 3,610 | -80 (-2.17%) | 1,089,760 |
13 May 2019 | USD | 3,600 | 3,720 | 3,550 | 3,690 | 3,690 | +100 (+2.79%) | 1,619,430 |
10 May 2019 | USD | 3,420 | 3,610 | 3,420 | 3,590 | 3,590 | +170 (+4.97%) | 1,564,100 |
9 May 2019 | USD | 3,370 | 3,440 | 3,360 | 3,420 | 3,420 | +70 (+2.09%) | 736,030 |
8 May 2019 | USD | 3,320 | 3,370 | 3,320 | 3,350 | 3,350 | +10 (+0.30%) | 670,640 |
7 May 2019 | USD | 3,320 | 3,380 | 3,320 | 3,340 | 3,340 | +20 (+0.60%) | 624,540 |
6 May 2019 | USD | 3,400 | 3,400 | 3,270 | 3,320 | 3,320 | +20 (+0.61%) | 748,410 |
3 May 2019 | USD | 3,490 | 3,490 | 3,300 | 3,300 | 3,300 | -190 (-5.44%) | 784,650 |
2 May 2019 | USD | 3,400 | 3,530 | 3,400 | 3,490 | 3,490 | +190 (+5.76%) | 965,190 |
1 May 2019 | USD | 3,300 | 3,300 | 3,300 | 3,300 | 3,300 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 3,300 | 3,300 | 3,300 | 3,300 | 3,300 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 3,300 | 3,300 | 3,300 | 3,300 | 3,300 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 3,200 | 3,300 | 3,190 | 3,300 | 3,300 | -130 (-3.79%) | 3,047,540 |
25 Apr 2019 | USD | 3,650 | 3,770 | 3,430 | 3,430 | 3,430 | -250 (-6.79%) | 3,576,760 |
24 Apr 2019 | USD | 3,800 | 3,800 | 3,670 | 3,680 | 3,680 | +10 (+0.27%) | 385,650 |
23 Apr 2019 | USD | 3,620 | 3,800 | 3,620 | 3,670 | 3,670 | -10 (-0.27%) | 651,150 |
22 Apr 2019 | USD | 3,750 | 3,750 | 3,630 | 3,680 | 3,680 | +280 (+8.24%) | 1,049,570 |
19 Apr 2019 | USD | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 3,490 | 3,550 | 3,300 | 3,400 | 3,400 | -100 (-2.86%) | 2,066,130 |
17 Apr 2019 | USD | 3,750 | 3,800 | 3,500 | 3,500 | 3,500 | -250 (-6.67%) | 2,015,080 |
16 Apr 2019 | USD | 3,870 | 3,890 | 3,750 | 3,750 | 3,750 | -160 (-4.09%) | 1,513,060 |
15 Apr 2019 | USD | 3,910 | 3,910 | 3,910 | 3,910 | 3,910 | 0.0 (0.0%) | 0 |
12 Apr 2019 | USD | 3,900 | 3,960 | 3,850 | 3,910 | 3,910 | +30 (+0.77%) | 1,098,990 |
11 Apr 2019 | USD | 3,890 | 3,940 | 3,820 | 3,880 | 3,880 | +40 (+1.04%) | 1,421,540 |
10 Apr 2019 | USD | 3,800 | 3,990 | 3,760 | 3,840 | 3,840 | -50 (-1.29%) | 1,791,910 |