Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2019 | USD | 4,715 | 4,730 | 4,680 | 4,705 | 4,705 | +5 (+0.11%) | 420,100 |
9 Jul 2019 | USD | 4,735 | 4,765 | 4,685 | 4,700 | 4,700 | -10 (-0.21%) | 295,000 |
8 Jul 2019 | USD | 4,740 | 4,755 | 4,700 | 4,710 | 4,710 | -60 (-1.26%) | 210,300 |
5 Jul 2019 | USD | 4,770 | 4,780 | 4,755 | 4,770 | 4,770 | -30 (-0.63%) | 197,000 |
4 Jul 2019 | USD | 4,765 | 4,800 | 4,750 | 4,800 | 4,800 | +60 (+1.27%) | 185,800 |
3 Jul 2019 | USD | 4,770 | 4,775 | 4,715 | 4,740 | 4,740 | +10 (+0.21%) | 292,600 |
2 Jul 2019 | USD | 4,725 | 4,750 | 4,700 | 4,730 | 4,730 | +20 (+0.42%) | 287,400 |
1 Jul 2019 | USD | 4,700 | 4,715 | 4,650 | 4,710 | 4,710 | +25 (+0.53%) | 408,600 |
28 Jun 2019 | USD | 4,665 | 4,715 | 4,660 | 4,685 | 4,685 | +5 (+0.11%) | 294,700 |
27 Jun 2019 | USD | 4,625 | 4,680 | 4,610 | 4,680 | 4,680 | +5 (+0.11%) | 323,200 |
26 Jun 2019 | USD | 4,640 | 4,680 | 4,615 | 4,675 | 4,675 | -50 (-1.06%) | 389,300 |
25 Jun 2019 | USD | 4,740 | 4,785 | 4,700 | 4,725 | 4,725 | +55 (+1.18%) | 440,700 |
24 Jun 2019 | USD | 4,750 | 4,755 | 4,620 | 4,670 | 4,670 | -80 (-1.68%) | 488,900 |
21 Jun 2019 | USD | 4,685 | 4,775 | 4,675 | 4,750 | 4,750 | +75 (+1.60%) | 822,700 |
20 Jun 2019 | USD | 4,665 | 4,700 | 4,635 | 4,675 | 4,675 | +25 (+0.54%) | 343,000 |
19 Jun 2019 | USD | 4,620 | 4,665 | 4,595 | 4,650 | 4,650 | +15 (+0.32%) | 441,200 |
18 Jun 2019 | USD | 4,710 | 4,780 | 4,610 | 4,635 | 4,635 | +60 (+1.31%) | 770,000 |
17 Jun 2019 | USD | 4,575 | 4,600 | 4,550 | 4,575 | 4,575 | 0.0 (0.0%) | 377,700 |
14 Jun 2019 | USD | 4,500 | 4,585 | 4,465 | 4,575 | 4,575 | +55 (+1.22%) | 586,600 |
13 Jun 2019 | USD | 4,580 | 4,605 | 4,505 | 4,520 | 4,520 | -60 (-1.31%) | 544,000 |
12 Jun 2019 | USD | 4,600 | 4,635 | 4,580 | 4,580 | 4,580 | +20 (+0.44%) | 366,300 |
11 Jun 2019 | USD | 4,585 | 4,610 | 4,545 | 4,560 | 4,560 | +10 (+0.22%) | 553,600 |
10 Jun 2019 | USD | 4,560 | 4,570 | 4,520 | 4,550 | 4,550 | +15 (+0.33%) | 431,500 |
7 Jun 2019 | USD | 4,540 | 4,560 | 4,515 | 4,535 | 4,535 | +30 (+0.67%) | 499,400 |
6 Jun 2019 | USD | 4,520 | 4,550 | 4,500 | 4,505 | 4,505 | -15 (-0.33%) | 470,200 |
5 Jun 2019 | USD | 4,490 | 4,530 | 4,480 | 4,520 | 4,520 | +85 (+1.92%) | 451,900 |
4 Jun 2019 | USD | 4,540 | 4,540 | 4,425 | 4,435 | 4,435 | -65 (-1.44%) | 413,700 |
3 Jun 2019 | USD | 4,490 | 4,510 | 4,465 | 4,500 | 4,500 | -15 (-0.33%) | 381,300 |
31 May 2019 | USD | 4,545 | 4,560 | 4,510 | 4,515 | 4,515 | -10 (-0.22%) | 399,500 |
30 May 2019 | USD | 4,545 | 4,555 | 4,505 | 4,525 | 4,525 | -85 (-1.84%) | 345,700 |