Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | USD | 2,664 | 2,666 | 2,630 | 2,654 | 2,654 | -10 (-0.38%) | 462,500 |
8 Jul 2019 | USD | 2,697 | 2,730 | 2,658 | 2,664 | 2,664 | -39 (-1.44%) | 396,000 |
5 Jul 2019 | USD | 2,694 | 2,705 | 2,643 | 2,703 | 2,703 | -22 (-0.81%) | 553,300 |
4 Jul 2019 | USD | 2,728 | 2,756 | 2,704 | 2,725 | 2,725 | -3 (-0.11%) | 384,300 |
3 Jul 2019 | USD | 2,782 | 2,792 | 2,725 | 2,728 | 2,728 | -62 (-2.22%) | 596,600 |
2 Jul 2019 | USD | 2,717 | 2,798 | 2,712 | 2,790 | 2,790 | +83 (+3.07%) | 922,000 |
1 Jul 2019 | USD | 2,684 | 2,717 | 2,653 | 2,707 | 2,707 | +123 (+4.76%) | 919,500 |
28 Jun 2019 | USD | 2,563 | 2,586 | 2,508 | 2,584 | 2,584 | -10 (-0.39%) | 925,000 |
27 Jun 2019 | USD | 2,568 | 2,594 | 2,550 | 2,594 | 2,594 | -9 (-0.35%) | 888,000 |
26 Jun 2019 | USD | 2,578 | 2,612 | 2,565 | 2,603 | 2,603 | -14 (-0.53%) | 616,700 |
25 Jun 2019 | USD | 2,679 | 2,704 | 2,608 | 2,617 | 2,617 | -60 (-2.24%) | 784,400 |
24 Jun 2019 | USD | 2,628 | 2,681 | 2,625 | 2,677 | 2,677 | +9 (+0.34%) | 375,500 |
21 Jun 2019 | USD | 2,700 | 2,702 | 2,645 | 2,668 | 2,668 | -15 (-0.56%) | 419,500 |
20 Jun 2019 | USD | 2,674 | 2,694 | 2,650 | 2,683 | 2,683 | +32 (+1.21%) | 487,800 |
19 Jun 2019 | USD | 2,673 | 2,680 | 2,628 | 2,651 | 2,651 | +50 (+1.92%) | 677,100 |
18 Jun 2019 | USD | 2,595 | 2,658 | 2,585 | 2,601 | 2,601 | 0.0 (0.0%) | 628,400 |
17 Jun 2019 | USD | 2,696 | 2,707 | 2,595 | 2,601 | 2,601 | -121 (-4.45%) | 727,600 |
14 Jun 2019 | USD | 2,694 | 2,724 | 2,659 | 2,722 | 2,722 | +28 (+1.04%) | 604,800 |
13 Jun 2019 | USD | 2,692 | 2,727 | 2,681 | 2,694 | 2,694 | -15 (-0.55%) | 556,200 |
12 Jun 2019 | USD | 2,750 | 2,788 | 2,698 | 2,709 | 2,709 | -1 (-0.04%) | 877,400 |
11 Jun 2019 | USD | 2,626 | 2,710 | 2,624 | 2,710 | 2,710 | +50 (+1.88%) | 631,800 |
10 Jun 2019 | USD | 2,602 | 2,677 | 2,590 | 2,660 | 2,660 | +123 (+4.85%) | 1,030,300 |
7 Jun 2019 | USD | 2,511 | 2,599 | 2,504 | 2,537 | 2,537 | +53 (+2.13%) | 940,800 |
6 Jun 2019 | USD | 2,562 | 2,562 | 2,484 | 2,484 | 2,484 | -78 (-3.04%) | 900,100 |
5 Jun 2019 | USD | 2,555 | 2,587 | 2,528 | 2,562 | 2,562 | +57 (+2.28%) | 1,417,100 |
4 Jun 2019 | USD | 2,617 | 2,619 | 2,497 | 2,505 | 2,505 | -116 (-4.43%) | 1,110,500 |
3 Jun 2019 | USD | 2,653 | 2,682 | 2,616 | 2,621 | 2,621 | -82 (-3.03%) | 1,012,500 |
31 May 2019 | USD | 2,822 | 2,825 | 2,701 | 2,703 | 2,703 | -162 (-5.65%) | 1,170,400 |
30 May 2019 | USD | 2,929 | 2,947 | 2,847 | 2,865 | 2,865 | -103 (-3.47%) | 723,500 |
29 May 2019 | USD | 3,015 | 3,025 | 2,955 | 2,968 | 2,968 | -42 (-1.40%) | 430,800 |