Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2019 | USD | 2,334 | 2,373 | 2,330 | 2,367 | 2,367 | +12.5 (+0.53%) | 2,099,400 |
9 Jul 2019 | USD | 2,348.5 | 2,379 | 2,344.5 | 2,354.5 | 2,354.5 | +17.5 (+0.75%) | 1,713,300 |
8 Jul 2019 | USD | 2,342.5 | 2,355.5 | 2,331 | 2,337 | 2,337 | -14.5 (-0.62%) | 2,024,500 |
5 Jul 2019 | USD | 2,355 | 2,357.5 | 2,328 | 2,351.5 | 2,351.5 | -10 (-0.42%) | 1,765,300 |
4 Jul 2019 | USD | 2,386.5 | 2,398 | 2,359 | 2,361.5 | 2,361.5 | -4 (-0.17%) | 1,344,000 |
3 Jul 2019 | USD | 2,358.5 | 2,367 | 2,321.5 | 2,365.5 | 2,365.5 | +8.5 (+0.36%) | 1,832,300 |
2 Jul 2019 | USD | 2,372 | 2,375 | 2,343.5 | 2,357 | 2,357 | +17.5 (+0.75%) | 1,936,100 |
1 Jul 2019 | USD | 2,340 | 2,347.5 | 2,321.5 | 2,339.5 | 2,339.5 | +16 (+0.69%) | 1,917,800 |
28 Jun 2019 | USD | 2,331.5 | 2,338 | 2,313.5 | 2,323.5 | 2,323.5 | -20.5 (-0.87%) | 2,973,200 |
27 Jun 2019 | USD | 2,300 | 2,344 | 2,296.5 | 2,344 | 2,344 | +34.5 (+1.49%) | 1,703,300 |
26 Jun 2019 | USD | 2,310.5 | 2,316 | 2,295 | 2,309.5 | 2,309.5 | -33 (-1.41%) | 1,686,500 |
25 Jun 2019 | USD | 2,324 | 2,354 | 2,316.5 | 2,342.5 | 2,342.5 | +19.5 (+0.84%) | 1,894,100 |
24 Jun 2019 | USD | 2,303.5 | 2,326 | 2,291 | 2,323 | 2,323 | +24 (+1.04%) | 1,144,500 |
21 Jun 2019 | USD | 2,300 | 2,306.5 | 2,292 | 2,299 | 2,299 | -10 (-0.43%) | 2,378,100 |
20 Jun 2019 | USD | 2,310 | 2,317 | 2,300 | 2,309 | 2,309 | +10 (+0.43%) | 1,245,300 |
19 Jun 2019 | USD | 2,285 | 2,312.5 | 2,264 | 2,299 | 2,299 | +22 (+0.97%) | 1,998,300 |
18 Jun 2019 | USD | 2,277 | 2,296 | 2,267.5 | 2,277 | 2,277 | -15.5 (-0.68%) | 2,597,000 |
17 Jun 2019 | USD | 2,297 | 2,318 | 2,276 | 2,292.5 | 2,292.5 | -26 (-1.12%) | 2,211,400 |
14 Jun 2019 | USD | 2,315 | 2,319 | 2,289.5 | 2,318.5 | 2,318.5 | +8.5 (+0.37%) | 2,309,300 |
13 Jun 2019 | USD | 2,334.5 | 2,344 | 2,300.5 | 2,310 | 2,310 | -27 (-1.16%) | 1,644,800 |
12 Jun 2019 | USD | 2,315.5 | 2,351.5 | 2,308.5 | 2,337 | 2,337 | -6 (-0.26%) | 2,115,000 |
11 Jun 2019 | USD | 2,309 | 2,348.5 | 2,290 | 2,343 | 2,343 | +29.5 (+1.28%) | 1,540,000 |
10 Jun 2019 | USD | 2,289.5 | 2,323.5 | 2,285 | 2,313.5 | 2,313.5 | +54.5 (+2.41%) | 1,692,300 |
7 Jun 2019 | USD | 2,253 | 2,262 | 2,229.5 | 2,259 | 2,259 | +6.5 (+0.29%) | 2,450,700 |
6 Jun 2019 | USD | 2,285.5 | 2,286 | 2,239 | 2,252.5 | 2,252.5 | -46 (-2.00%) | 2,346,700 |
5 Jun 2019 | USD | 2,310 | 2,318 | 2,295 | 2,298.5 | 2,298.5 | -21.5 (-0.93%) | 2,645,100 |
4 Jun 2019 | USD | 2,356 | 2,360.5 | 2,318 | 2,320 | 2,320 | -48 (-2.03%) | 2,768,600 |
3 Jun 2019 | USD | 2,346.5 | 2,368 | 2,338.5 | 2,368 | 2,368 | +13 (+0.55%) | 1,935,400 |
31 May 2019 | USD | 2,342 | 2,370 | 2,342 | 2,355 | 2,355 | +5 (+0.21%) | 2,353,700 |
30 May 2019 | USD | 2,350.5 | 2,354 | 2,332 | 2,350 | 2,350 | -22 (-0.93%) | 1,925,100 |