Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2019 | USD | 2,700 | 2,767 | 2,693 | 2,754 | 2,754 | +27 (+0.99%) | 664,300 |
9 Jul 2019 | USD | 2,731 | 2,766 | 2,717 | 2,727 | 2,727 | +13 (+0.48%) | 372,700 |
8 Jul 2019 | USD | 2,754 | 2,763 | 2,706 | 2,714 | 2,714 | -44 (-1.60%) | 399,500 |
5 Jul 2019 | USD | 2,773 | 2,773 | 2,744 | 2,758 | 2,758 | -8 (-0.29%) | 309,900 |
4 Jul 2019 | USD | 2,791 | 2,802 | 2,746 | 2,766 | 2,766 | +11 (+0.40%) | 187,800 |
3 Jul 2019 | USD | 2,772 | 2,784 | 2,733 | 2,755 | 2,755 | -6 (-0.22%) | 317,900 |
2 Jul 2019 | USD | 2,747 | 2,770 | 2,736 | 2,761 | 2,761 | +25 (+0.91%) | 634,600 |
1 Jul 2019 | USD | 2,693 | 2,738 | 2,684 | 2,736 | 2,736 | +78 (+2.93%) | 381,200 |
28 Jun 2019 | USD | 2,632 | 2,666 | 2,628 | 2,658 | 2,658 | +1 (+0.04%) | 619,100 |
27 Jun 2019 | USD | 2,623 | 2,659 | 2,610 | 2,657 | 2,657 | +17 (+0.64%) | 396,900 |
26 Jun 2019 | USD | 2,703 | 2,703 | 2,633 | 2,640 | 2,640 | -23 (-0.86%) | 532,300 |
25 Jun 2019 | USD | 2,686 | 2,704 | 2,648 | 2,663 | 2,663 | -23 (-0.86%) | 603,300 |
24 Jun 2019 | USD | 2,670 | 2,698 | 2,656 | 2,686 | 2,686 | +44 (+1.67%) | 451,200 |
21 Jun 2019 | USD | 2,710 | 2,716 | 2,637 | 2,642 | 2,642 | -96 (-3.51%) | 670,200 |
20 Jun 2019 | USD | 2,740 | 2,762 | 2,730 | 2,738 | 2,738 | -16 (-0.58%) | 335,100 |
19 Jun 2019 | USD | 2,723 | 2,757 | 2,716 | 2,754 | 2,754 | +71 (+2.65%) | 496,400 |
18 Jun 2019 | USD | 2,698 | 2,734 | 2,663 | 2,683 | 2,683 | -31 (-1.14%) | 445,600 |
17 Jun 2019 | USD | 2,726 | 2,742 | 2,714 | 2,714 | 2,714 | -37 (-1.34%) | 291,400 |
14 Jun 2019 | USD | 2,754 | 2,759 | 2,722 | 2,751 | 2,751 | +5 (+0.18%) | 341,900 |
13 Jun 2019 | USD | 2,736 | 2,761 | 2,720 | 2,746 | 2,746 | -40 (-1.44%) | 547,500 |
12 Jun 2019 | USD | 2,783 | 2,816 | 2,775 | 2,786 | 2,786 | -22 (-0.78%) | 421,800 |
11 Jun 2019 | USD | 2,807 | 2,828 | 2,794 | 2,808 | 2,808 | -21 (-0.74%) | 291,900 |
10 Jun 2019 | USD | 2,811 | 2,838 | 2,784 | 2,829 | 2,829 | +45 (+1.62%) | 353,700 |
7 Jun 2019 | USD | 2,782 | 2,786 | 2,684 | 2,784 | 2,784 | +1 (+0.04%) | 878,100 |
6 Jun 2019 | USD | 2,749 | 2,809 | 2,739 | 2,783 | 2,783 | +17 (+0.61%) | 390,700 |
5 Jun 2019 | USD | 2,739 | 2,767 | 2,722 | 2,766 | 2,766 | +78 (+2.90%) | 378,500 |
4 Jun 2019 | USD | 2,704 | 2,708 | 2,669 | 2,688 | 2,688 | -9 (-0.33%) | 438,800 |
3 Jun 2019 | USD | 2,657 | 2,698 | 2,656 | 2,697 | 2,697 | -38 (-1.39%) | 433,700 |
31 May 2019 | USD | 2,715 | 2,749 | 2,711 | 2,735 | 2,735 | -8 (-0.29%) | 579,000 |
30 May 2019 | USD | 2,750 | 2,752 | 2,701 | 2,743 | 2,743 | -40 (-1.44%) | 400,500 |