Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | USD | 2,187 | 2,217 | 2,160 | 2,207 | 2,207 | +35 (+1.61%) | 374,200 |
8 Jul 2019 | USD | 2,199 | 2,220 | 2,172 | 2,172 | 2,172 | -41 (-1.85%) | 262,800 |
5 Jul 2019 | USD | 2,225 | 2,226 | 2,196 | 2,213 | 2,213 | +3 (+0.14%) | 219,800 |
4 Jul 2019 | USD | 2,234 | 2,238 | 2,210 | 2,210 | 2,210 | -6 (-0.27%) | 247,500 |
3 Jul 2019 | USD | 2,197 | 2,238 | 2,197 | 2,216 | 2,216 | +7 (+0.32%) | 256,500 |
2 Jul 2019 | USD | 2,189 | 2,217 | 2,183 | 2,209 | 2,209 | 0.0 (0.0%) | 181,700 |
1 Jul 2019 | USD | 2,194 | 2,209 | 2,172 | 2,209 | 2,209 | +48 (+2.22%) | 230,600 |
28 Jun 2019 | USD | 2,157 | 2,175 | 2,141 | 2,161 | 2,161 | +14 (+0.65%) | 210,200 |
27 Jun 2019 | USD | 2,102 | 2,147 | 2,102 | 2,147 | 2,147 | +55 (+2.63%) | 305,100 |
26 Jun 2019 | USD | 2,101 | 2,110 | 2,078 | 2,092 | 2,092 | -20 (-0.95%) | 305,500 |
25 Jun 2019 | USD | 2,123 | 2,156 | 2,111 | 2,112 | 2,112 | -21 (-0.98%) | 201,000 |
24 Jun 2019 | USD | 2,114 | 2,134 | 2,114 | 2,133 | 2,133 | -15 (-0.70%) | 271,500 |
21 Jun 2019 | USD | 2,179 | 2,192 | 2,130 | 2,148 | 2,148 | -49 (-2.23%) | 386,700 |
20 Jun 2019 | USD | 2,172 | 2,199 | 2,157 | 2,197 | 2,197 | +13 (+0.60%) | 227,900 |
19 Jun 2019 | USD | 2,173 | 2,193 | 2,154 | 2,184 | 2,184 | +41 (+1.91%) | 198,800 |
18 Jun 2019 | USD | 2,188 | 2,199 | 2,138 | 2,143 | 2,143 | -62 (-2.81%) | 350,300 |
17 Jun 2019 | USD | 2,222 | 2,222 | 2,204 | 2,205 | 2,205 | -25 (-1.12%) | 143,500 |
14 Jun 2019 | USD | 2,256 | 2,256 | 2,219 | 2,230 | 2,230 | -8 (-0.36%) | 234,800 |
13 Jun 2019 | USD | 2,274 | 2,283 | 2,224 | 2,238 | 2,238 | -36 (-1.58%) | 257,800 |
12 Jun 2019 | USD | 2,238 | 2,290 | 2,226 | 2,274 | 2,274 | +36 (+1.61%) | 300,300 |
11 Jun 2019 | USD | 2,219 | 2,244 | 2,219 | 2,238 | 2,238 | -8 (-0.36%) | 225,100 |
10 Jun 2019 | USD | 2,232 | 2,261 | 2,232 | 2,246 | 2,246 | +27 (+1.22%) | 266,800 |
7 Jun 2019 | USD | 2,184 | 2,233 | 2,176 | 2,219 | 2,219 | +4 (+0.18%) | 342,500 |
6 Jun 2019 | USD | 2,219 | 2,257 | 2,214 | 2,215 | 2,215 | -34 (-1.51%) | 218,800 |
5 Jun 2019 | USD | 2,270 | 2,279 | 2,233 | 2,249 | 2,249 | +29 (+1.31%) | 272,800 |
4 Jun 2019 | USD | 2,250 | 2,271 | 2,210 | 2,220 | 2,220 | -40 (-1.77%) | 377,400 |
3 Jun 2019 | USD | 2,288 | 2,307 | 2,248 | 2,260 | 2,260 | -32 (-1.40%) | 408,600 |
31 May 2019 | USD | 2,295 | 2,307 | 2,288 | 2,292 | 2,292 | -13 (-0.56%) | 248,800 |
30 May 2019 | USD | 2,286 | 2,309 | 2,262 | 2,305 | 2,305 | +16 (+0.70%) | 187,400 |
29 May 2019 | USD | 2,301 | 2,309 | 2,266 | 2,289 | 2,289 | -31 (-1.34%) | 254,600 |