Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2019 | USD | 4,961 | 5,034 | 4,954 | 5,024 | 5,024 | +63 (+1.27%) | 1,813,600 |
9 Jul 2019 | USD | 4,864 | 4,968 | 4,864 | 4,961 | 4,961 | +127 (+2.63%) | 1,743,800 |
8 Jul 2019 | USD | 4,800 | 4,840 | 4,800 | 4,834 | 4,834 | +32 (+0.67%) | 1,430,000 |
5 Jul 2019 | USD | 4,833 | 4,841 | 4,785 | 4,802 | 4,802 | -46 (-0.95%) | 1,179,600 |
4 Jul 2019 | USD | 4,839 | 4,887 | 4,826 | 4,848 | 4,848 | +34 (+0.71%) | 1,283,500 |
3 Jul 2019 | USD | 4,854 | 4,869 | 4,804 | 4,814 | 4,814 | -36 (-0.74%) | 1,111,700 |
2 Jul 2019 | USD | 4,855 | 4,873 | 4,821 | 4,850 | 4,850 | -19 (-0.39%) | 1,670,500 |
1 Jul 2019 | USD | 4,863 | 4,876 | 4,845 | 4,869 | 4,869 | +24 (+0.50%) | 1,070,400 |
28 Jun 2019 | USD | 4,826 | 4,845 | 4,784 | 4,845 | 4,845 | +6 (+0.12%) | 1,722,900 |
27 Jun 2019 | USD | 4,810 | 4,839 | 4,776 | 4,839 | 4,839 | -5 (-0.10%) | 1,366,600 |
26 Jun 2019 | USD | 4,803 | 4,854 | 4,792 | 4,844 | 4,844 | -65 (-1.32%) | 1,080,900 |
25 Jun 2019 | USD | 4,901 | 4,957 | 4,891 | 4,909 | 4,909 | -11 (-0.22%) | 856,600 |
24 Jun 2019 | USD | 4,927 | 4,942 | 4,895 | 4,920 | 4,920 | -26 (-0.53%) | 587,300 |
21 Jun 2019 | USD | 4,955 | 4,964 | 4,911 | 4,946 | 4,946 | +41 (+0.84%) | 1,932,700 |
20 Jun 2019 | USD | 4,972 | 4,991 | 4,901 | 4,905 | 4,905 | -96 (-1.92%) | 1,035,000 |
19 Jun 2019 | USD | 5,002 | 5,015 | 4,973 | 5,001 | 5,001 | +78 (+1.58%) | 1,275,500 |
18 Jun 2019 | USD | 4,919 | 4,949 | 4,906 | 4,923 | 4,923 | +6 (+0.12%) | 759,600 |
17 Jun 2019 | USD | 4,892 | 4,947 | 4,885 | 4,917 | 4,917 | -10 (-0.20%) | 778,900 |
14 Jun 2019 | USD | 4,955 | 4,970 | 4,852 | 4,927 | 4,927 | -7 (-0.14%) | 1,592,900 |
13 Jun 2019 | USD | 4,994 | 4,995 | 4,928 | 4,934 | 4,934 | -65 (-1.30%) | 996,200 |
12 Jun 2019 | USD | 4,956 | 5,009 | 4,942 | 4,999 | 4,999 | +18 (+0.36%) | 1,085,300 |
11 Jun 2019 | USD | 4,956 | 4,988 | 4,944 | 4,981 | 4,981 | +54 (+1.10%) | 767,400 |
10 Jun 2019 | USD | 4,886 | 4,939 | 4,883 | 4,927 | 4,927 | +77 (+1.59%) | 1,037,600 |
7 Jun 2019 | USD | 4,844 | 4,854 | 4,819 | 4,850 | 4,850 | 0.0 (0.0%) | 992,100 |
6 Jun 2019 | USD | 4,885 | 4,888 | 4,838 | 4,850 | 4,850 | -6 (-0.12%) | 906,300 |
5 Jun 2019 | USD | 4,884 | 4,913 | 4,836 | 4,856 | 4,856 | +66 (+1.38%) | 1,582,600 |
4 Jun 2019 | USD | 4,850 | 4,862 | 4,752 | 4,790 | 4,790 | -23 (-0.48%) | 1,653,100 |
3 Jun 2019 | USD | 4,755 | 4,813 | 4,748 | 4,813 | 4,813 | +36 (+0.75%) | 1,174,500 |
31 May 2019 | USD | 4,723 | 4,784 | 4,712 | 4,777 | 4,777 | +32 (+0.67%) | 1,759,900 |
30 May 2019 | USD | 4,786 | 4,790 | 4,714 | 4,745 | 4,745 | -37 (-0.77%) | 1,071,500 |