Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | USD | 1,810 | 1,842 | 1,807 | 1,836 | 1,836 | +17 (+0.93%) | 516,500 |
10 Jul 2019 | USD | 1,825 | 1,827 | 1,814 | 1,819 | 1,819 | -22 (-1.20%) | 654,600 |
9 Jul 2019 | USD | 1,856 | 1,868 | 1,840 | 1,841 | 1,841 | -26 (-1.39%) | 668,600 |
8 Jul 2019 | USD | 1,855 | 1,871 | 1,852 | 1,867 | 1,867 | -1 (-0.05%) | 563,600 |
5 Jul 2019 | USD | 1,855 | 1,870 | 1,851 | 1,868 | 1,868 | +13 (+0.70%) | 606,300 |
4 Jul 2019 | USD | 1,865 | 1,869 | 1,847 | 1,855 | 1,855 | +7 (+0.38%) | 430,800 |
3 Jul 2019 | USD | 1,860 | 1,863 | 1,845 | 1,848 | 1,848 | -24 (-1.28%) | 517,700 |
2 Jul 2019 | USD | 1,857 | 1,876 | 1,856 | 1,872 | 1,872 | -2 (-0.11%) | 720,900 |
1 Jul 2019 | USD | 1,869 | 1,877 | 1,851 | 1,874 | 1,874 | +37 (+2.01%) | 655,000 |
28 Jun 2019 | USD | 1,832 | 1,840 | 1,824 | 1,837 | 1,837 | +10 (+0.55%) | 689,900 |
27 Jun 2019 | USD | 1,815 | 1,830 | 1,811 | 1,827 | 1,827 | +25 (+1.39%) | 757,200 |
26 Jun 2019 | USD | 1,810 | 1,818 | 1,796 | 1,802 | 1,802 | -3 (-0.17%) | 563,800 |
25 Jun 2019 | USD | 1,825 | 1,825 | 1,801 | 1,805 | 1,805 | -4 (-0.22%) | 827,400 |
24 Jun 2019 | USD | 1,790 | 1,810 | 1,785 | 1,809 | 1,809 | +34 (+1.92%) | 737,700 |
21 Jun 2019 | USD | 1,773 | 1,788 | 1,762 | 1,775 | 1,775 | +5 (+0.28%) | 1,280,600 |
20 Jun 2019 | USD | 1,777 | 1,799 | 1,767 | 1,770 | 1,770 | -47 (-2.59%) | 1,360,100 |
19 Jun 2019 | USD | 1,800 | 1,825 | 1,795 | 1,817 | 1,817 | +19 (+1.06%) | 617,800 |
18 Jun 2019 | USD | 1,796 | 1,818 | 1,792 | 1,798 | 1,798 | +3 (+0.17%) | 681,700 |
17 Jun 2019 | USD | 1,816 | 1,816 | 1,793 | 1,795 | 1,795 | -6 (-0.33%) | 786,800 |
14 Jun 2019 | USD | 1,804 | 1,821 | 1,791 | 1,801 | 1,801 | -3 (-0.17%) | 687,600 |
13 Jun 2019 | USD | 1,809 | 1,815 | 1,798 | 1,804 | 1,804 | -16 (-0.88%) | 716,800 |
12 Jun 2019 | USD | 1,823 | 1,830 | 1,816 | 1,820 | 1,820 | -6 (-0.33%) | 568,000 |
11 Jun 2019 | USD | 1,819 | 1,835 | 1,808 | 1,826 | 1,826 | +2 (+0.11%) | 559,500 |
10 Jun 2019 | USD | 1,815 | 1,824 | 1,804 | 1,824 | 1,824 | +35 (+1.96%) | 609,900 |
7 Jun 2019 | USD | 1,782 | 1,795 | 1,777 | 1,789 | 1,789 | +8 (+0.45%) | 439,500 |
6 Jun 2019 | USD | 1,770 | 1,788 | 1,766 | 1,781 | 1,781 | +3 (+0.17%) | 593,200 |
5 Jun 2019 | USD | 1,765 | 1,780 | 1,741 | 1,778 | 1,778 | +37 (+2.13%) | 1,041,800 |
4 Jun 2019 | USD | 1,731 | 1,743 | 1,717 | 1,741 | 1,741 | +17 (+0.99%) | 894,400 |
3 Jun 2019 | USD | 1,741 | 1,751 | 1,719 | 1,724 | 1,724 | -49 (-2.76%) | 1,042,800 |
31 May 2019 | USD | 1,775 | 1,786 | 1,767 | 1,773 | 1,773 | -11 (-0.62%) | 680,300 |