Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | USD | 1,816 | 1,824 | 1,806 | 1,810 | 1,810 | +15 (+0.84%) | 475,800 |
10 Jul 2019 | USD | 1,787 | 1,801 | 1,783 | 1,795 | 1,795 | -7 (-0.39%) | 370,400 |
9 Jul 2019 | USD | 1,799 | 1,822 | 1,793 | 1,802 | 1,802 | +2 (+0.11%) | 278,300 |
8 Jul 2019 | USD | 1,792 | 1,810 | 1,791 | 1,800 | 1,800 | -7 (-0.39%) | 285,400 |
5 Jul 2019 | USD | 1,809 | 1,817 | 1,799 | 1,807 | 1,807 | -2 (-0.11%) | 272,600 |
4 Jul 2019 | USD | 1,810 | 1,818 | 1,806 | 1,809 | 1,809 | +10 (+0.56%) | 204,300 |
3 Jul 2019 | USD | 1,807 | 1,808 | 1,791 | 1,799 | 1,799 | -12 (-0.66%) | 373,600 |
2 Jul 2019 | USD | 1,798 | 1,812 | 1,798 | 1,811 | 1,811 | +8 (+0.44%) | 339,500 |
1 Jul 2019 | USD | 1,777 | 1,803 | 1,770 | 1,803 | 1,803 | +63 (+3.62%) | 406,500 |
28 Jun 2019 | USD | 1,735 | 1,745 | 1,728 | 1,740 | 1,740 | +2 (+0.12%) | 456,200 |
27 Jun 2019 | USD | 1,737 | 1,740 | 1,729 | 1,738 | 1,738 | -9 (-0.52%) | 341,800 |
26 Jun 2019 | USD | 1,738 | 1,748 | 1,733 | 1,747 | 1,747 | +7 (+0.40%) | 407,200 |
25 Jun 2019 | USD | 1,726 | 1,746 | 1,726 | 1,740 | 1,740 | +14 (+0.81%) | 485,700 |
24 Jun 2019 | USD | 1,733 | 1,734 | 1,711 | 1,726 | 1,726 | -5 (-0.29%) | 466,100 |
21 Jun 2019 | USD | 1,766 | 1,766 | 1,729 | 1,731 | 1,731 | -33 (-1.87%) | 504,800 |
20 Jun 2019 | USD | 1,768 | 1,779 | 1,763 | 1,764 | 1,764 | +3 (+0.17%) | 229,400 |
19 Jun 2019 | USD | 1,748 | 1,765 | 1,742 | 1,761 | 1,761 | +27 (+1.56%) | 306,900 |
18 Jun 2019 | USD | 1,743 | 1,766 | 1,731 | 1,734 | 1,734 | -21 (-1.20%) | 309,400 |
17 Jun 2019 | USD | 1,756 | 1,762 | 1,750 | 1,755 | 1,755 | +3 (+0.17%) | 314,400 |
14 Jun 2019 | USD | 1,747 | 1,756 | 1,741 | 1,752 | 1,752 | 0.0 (0.0%) | 400,400 |
13 Jun 2019 | USD | 1,740 | 1,752 | 1,733 | 1,752 | 1,752 | -8 (-0.45%) | 551,500 |
12 Jun 2019 | USD | 1,751 | 1,764 | 1,750 | 1,760 | 1,760 | +2 (+0.11%) | 366,100 |
11 Jun 2019 | USD | 1,760 | 1,765 | 1,756 | 1,758 | 1,758 | -15 (-0.85%) | 302,800 |
10 Jun 2019 | USD | 1,767 | 1,779 | 1,758 | 1,773 | 1,773 | +19 (+1.08%) | 326,000 |
7 Jun 2019 | USD | 1,762 | 1,764 | 1,750 | 1,754 | 1,754 | -10 (-0.57%) | 255,700 |
6 Jun 2019 | USD | 1,741 | 1,775 | 1,740 | 1,764 | 1,764 | +15 (+0.86%) | 390,500 |
5 Jun 2019 | USD | 1,743 | 1,749 | 1,731 | 1,749 | 1,749 | +46 (+2.70%) | 545,100 |
4 Jun 2019 | USD | 1,709 | 1,716 | 1,687 | 1,703 | 1,703 | -6 (-0.35%) | 562,500 |
3 Jun 2019 | USD | 1,703 | 1,714 | 1,696 | 1,709 | 1,709 | -13 (-0.75%) | 375,500 |
31 May 2019 | USD | 1,732 | 1,737 | 1,720 | 1,722 | 1,722 | -19 (-1.09%) | 480,100 |