Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | USD | 4,610 | 4,645 | 4,585 | 4,610 | 4,610 | -35 (-0.75%) | 508,000 |
10 Jul 2019 | USD | 4,670 | 4,685 | 4,620 | 4,645 | 4,645 | -65 (-1.38%) | 710,400 |
9 Jul 2019 | USD | 4,710 | 4,740 | 4,680 | 4,710 | 4,710 | 0.0 (0.0%) | 532,300 |
8 Jul 2019 | USD | 4,740 | 4,755 | 4,695 | 4,710 | 4,710 | -65 (-1.36%) | 650,700 |
5 Jul 2019 | USD | 4,815 | 4,815 | 4,750 | 4,775 | 4,775 | -25 (-0.52%) | 410,200 |
4 Jul 2019 | USD | 4,815 | 4,860 | 4,790 | 4,800 | 4,800 | -15 (-0.31%) | 449,500 |
3 Jul 2019 | USD | 4,935 | 4,940 | 4,805 | 4,815 | 4,815 | -180 (-3.60%) | 759,300 |
2 Jul 2019 | USD | 4,950 | 4,995 | 4,920 | 4,995 | 4,995 | +45 (+0.91%) | 569,900 |
1 Jul 2019 | USD | 4,900 | 4,960 | 4,840 | 4,950 | 4,950 | +95 (+1.96%) | 558,200 |
28 Jun 2019 | USD | 4,865 | 4,895 | 4,830 | 4,855 | 4,855 | -25 (-0.51%) | 772,300 |
27 Jun 2019 | USD | 4,830 | 4,885 | 4,805 | 4,880 | 4,880 | +90 (+1.88%) | 499,100 |
26 Jun 2019 | USD | 4,825 | 4,840 | 4,775 | 4,790 | 4,790 | -95 (-1.94%) | 443,700 |
25 Jun 2019 | USD | 4,800 | 4,920 | 4,790 | 4,885 | 4,885 | +100 (+2.09%) | 588,200 |
24 Jun 2019 | USD | 4,890 | 4,895 | 4,780 | 4,785 | 4,785 | -55 (-1.14%) | 437,100 |
21 Jun 2019 | USD | 4,865 | 4,890 | 4,820 | 4,840 | 4,840 | +20 (+0.41%) | 795,300 |
20 Jun 2019 | USD | 4,865 | 4,895 | 4,815 | 4,820 | 4,820 | -20 (-0.41%) | 546,000 |
19 Jun 2019 | USD | 4,825 | 4,895 | 4,820 | 4,840 | 4,840 | +60 (+1.26%) | 573,900 |
18 Jun 2019 | USD | 4,780 | 4,815 | 4,755 | 4,780 | 4,780 | +5 (+0.10%) | 547,900 |
17 Jun 2019 | USD | 4,765 | 4,795 | 4,715 | 4,775 | 4,775 | -5 (-0.10%) | 471,200 |
14 Jun 2019 | USD | 4,725 | 4,795 | 4,700 | 4,780 | 4,780 | +75 (+1.59%) | 759,700 |
13 Jun 2019 | USD | 4,720 | 4,740 | 4,685 | 4,705 | 4,705 | -25 (-0.53%) | 349,100 |
12 Jun 2019 | USD | 4,710 | 4,775 | 4,685 | 4,730 | 4,730 | +15 (+0.32%) | 462,800 |
11 Jun 2019 | USD | 4,720 | 4,745 | 4,690 | 4,715 | 4,715 | +5 (+0.11%) | 356,100 |
10 Jun 2019 | USD | 4,710 | 4,740 | 4,660 | 4,710 | 4,710 | +25 (+0.53%) | 665,700 |
7 Jun 2019 | USD | 4,715 | 4,730 | 4,680 | 4,685 | 4,685 | -5 (-0.11%) | 275,300 |
6 Jun 2019 | USD | 4,700 | 4,740 | 4,680 | 4,690 | 4,690 | -10 (-0.21%) | 465,700 |
5 Jun 2019 | USD | 4,650 | 4,740 | 4,650 | 4,700 | 4,700 | +85 (+1.84%) | 487,000 |
4 Jun 2019 | USD | 4,570 | 4,630 | 4,545 | 4,615 | 4,615 | +110 (+2.44%) | 677,600 |
3 Jun 2019 | USD | 4,540 | 4,565 | 4,500 | 4,505 | 4,505 | -105 (-2.28%) | 480,900 |
31 May 2019 | USD | 4,595 | 4,685 | 4,590 | 4,610 | 4,610 | -25 (-0.54%) | 726,400 |