Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 2,678 | 2,731 | 2,658 | 2,684 | 2,684 | -29 (-1.07%) | 152,800 |
5 Jul 2019 | USD | 2,695 | 2,715 | 2,646 | 2,713 | 2,713 | +16 (+0.59%) | 213,100 |
4 Jul 2019 | USD | 2,733 | 2,773 | 2,682 | 2,697 | 2,697 | -11 (-0.41%) | 185,700 |
3 Jul 2019 | USD | 2,645 | 2,747 | 2,625 | 2,708 | 2,708 | +70 (+2.65%) | 505,500 |
2 Jul 2019 | USD | 2,640 | 2,665 | 2,614 | 2,638 | 2,638 | 0.0 (0.0%) | 185,700 |
1 Jul 2019 | USD | 2,643 | 2,660 | 2,602 | 2,638 | 2,638 | +30 (+1.15%) | 134,300 |
28 Jun 2019 | USD | 2,585 | 2,643 | 2,585 | 2,608 | 2,608 | +4 (+0.15%) | 195,200 |
27 Jun 2019 | USD | 2,584 | 2,626 | 2,577 | 2,604 | 2,604 | +2 (+0.08%) | 262,800 |
26 Jun 2019 | USD | 2,629 | 2,648 | 2,561 | 2,602 | 2,602 | -77 (-2.87%) | 463,500 |
25 Jun 2019 | USD | 2,731 | 2,774 | 2,645 | 2,679 | 2,679 | -67 (-2.44%) | 256,400 |
24 Jun 2019 | USD | 2,696 | 2,785 | 2,679 | 2,746 | 2,746 | +22 (+0.81%) | 291,500 |
21 Jun 2019 | USD | 2,726 | 2,737 | 2,637 | 2,724 | 2,724 | -52 (-1.87%) | 348,000 |
20 Jun 2019 | USD | 2,620 | 2,786 | 2,602 | 2,776 | 2,776 | +179 (+6.89%) | 561,200 |
19 Jun 2019 | USD | 2,676 | 2,676 | 2,538 | 2,597 | 2,597 | -129 (-4.73%) | 755,000 |
18 Jun 2019 | USD | 2,740 | 2,762 | 2,698 | 2,726 | 2,726 | -58 (-2.08%) | 258,900 |
17 Jun 2019 | USD | 2,775 | 2,875 | 2,762 | 2,784 | 2,784 | +41 (+1.49%) | 380,900 |
14 Jun 2019 | USD | 2,762 | 2,770 | 2,724 | 2,743 | 2,743 | +4 (+0.15%) | 181,200 |
13 Jun 2019 | USD | 2,753 | 2,775 | 2,713 | 2,739 | 2,739 | -42 (-1.51%) | 313,000 |
12 Jun 2019 | USD | 2,597 | 2,786 | 2,583 | 2,781 | 2,781 | +150 (+5.70%) | 671,200 |
11 Jun 2019 | USD | 2,629 | 2,693 | 2,593 | 2,631 | 2,631 | +31 (+1.19%) | 432,800 |
10 Jun 2019 | USD | 2,698 | 2,699 | 2,596 | 2,600 | 2,600 | -98 (-3.63%) | 372,100 |
7 Jun 2019 | USD | 2,580 | 2,699 | 2,580 | 2,698 | 2,698 | +101 (+3.89%) | 318,000 |
6 Jun 2019 | USD | 2,538 | 2,625 | 2,529 | 2,597 | 2,597 | +5 (+0.19%) | 290,000 |
5 Jun 2019 | USD | 2,548 | 2,592 | 2,480 | 2,592 | 2,592 | +105 (+4.22%) | 519,200 |
4 Jun 2019 | USD | 2,669 | 2,670 | 2,407 | 2,487 | 2,487 | -196 (-7.31%) | 1,176,800 |
3 Jun 2019 | USD | 2,545 | 2,692 | 2,540 | 2,683 | 2,683 | +124 (+4.85%) | 1,141,600 |
31 May 2019 | USD | 2,532 | 2,577 | 2,503 | 2,559 | 2,559 | +44 (+1.75%) | 694,500 |
30 May 2019 | USD | 2,482 | 2,577 | 2,465 | 2,515 | 2,515 | +24 (+0.96%) | 1,014,100 |
29 May 2019 | USD | 2,344 | 2,504 | 2,343 | 2,491 | 2,491 | +97 (+4.05%) | 961,100 |
28 May 2019 | USD | 2,290 | 2,415 | 2,290 | 2,394 | 2,394 | +126 (+5.56%) | 967,400 |