Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 2,846 | 2,854 | 2,800 | 2,808 | 2,808 | -24 (-0.85%) | 510,200 |
11 Jul 2019 | USD | 2,856 | 2,879 | 2,786 | 2,832 | 2,832 | -30 (-1.05%) | 1,117,900 |
10 Jul 2019 | USD | 2,890 | 2,916 | 2,850 | 2,862 | 2,862 | -35 (-1.21%) | 477,000 |
9 Jul 2019 | USD | 2,930 | 2,930 | 2,865 | 2,897 | 2,897 | +12 (+0.42%) | 590,700 |
8 Jul 2019 | USD | 2,938 | 2,975 | 2,883 | 2,885 | 2,885 | -41 (-1.40%) | 454,200 |
5 Jul 2019 | USD | 2,880 | 2,926 | 2,837 | 2,926 | 2,926 | +21 (+0.72%) | 868,700 |
4 Jul 2019 | USD | 2,900 | 3,025 | 2,887 | 2,905 | 2,905 | +37 (+1.29%) | 1,310,000 |
3 Jul 2019 | USD | 2,940 | 2,945 | 2,836 | 2,868 | 2,868 | -61 (-2.08%) | 902,000 |
2 Jul 2019 | USD | 2,917 | 2,954 | 2,903 | 2,929 | 2,929 | -11 (-0.37%) | 731,300 |
1 Jul 2019 | USD | 2,922 | 2,978 | 2,915 | 2,940 | 2,940 | +82 (+2.87%) | 777,600 |
28 Jun 2019 | USD | 2,827 | 2,858 | 2,763 | 2,858 | 2,858 | -24 (-0.83%) | 1,110,600 |
27 Jun 2019 | USD | 2,835 | 2,882 | 2,820 | 2,882 | 2,882 | +82 (+2.93%) | 668,000 |
26 Jun 2019 | USD | 2,876 | 2,880 | 2,788 | 2,800 | 2,800 | -100 (-3.45%) | 961,800 |
25 Jun 2019 | USD | 2,930 | 2,973 | 2,861 | 2,900 | 2,900 | -1 (-0.03%) | 681,200 |
24 Jun 2019 | USD | 2,867 | 2,928 | 2,842 | 2,901 | 2,901 | +43 (+1.50%) | 655,600 |
21 Jun 2019 | USD | 3,035 | 3,085 | 2,852 | 2,858 | 2,858 | -172 (-5.68%) | 1,252,700 |
20 Jun 2019 | USD | 3,070 | 3,095 | 3,000 | 3,030 | 3,030 | -30 (-0.98%) | 511,500 |
19 Jun 2019 | USD | 3,005 | 3,070 | 2,993 | 3,060 | 3,060 | +78 (+2.62%) | 435,300 |
18 Jun 2019 | USD | 2,976 | 3,060 | 2,961 | 2,982 | 2,982 | -12 (-0.40%) | 522,400 |
17 Jun 2019 | USD | 3,060 | 3,080 | 2,974 | 2,994 | 2,994 | -66 (-2.16%) | 388,500 |
14 Jun 2019 | USD | 3,130 | 3,135 | 2,973 | 3,060 | 3,060 | 0.0 (0.0%) | 594,800 |
13 Jun 2019 | USD | 3,140 | 3,190 | 3,025 | 3,060 | 3,060 | -80 (-2.55%) | 557,900 |
12 Jun 2019 | USD | 3,025 | 3,175 | 3,025 | 3,140 | 3,140 | +90 (+2.95%) | 922,100 |
11 Jun 2019 | USD | 2,910 | 3,050 | 2,876 | 3,050 | 3,050 | +135 (+4.63%) | 955,400 |
10 Jun 2019 | USD | 2,843 | 2,915 | 2,812 | 2,915 | 2,915 | +122 (+4.37%) | 809,200 |
7 Jun 2019 | USD | 2,880 | 2,902 | 2,790 | 2,793 | 2,793 | -119 (-4.09%) | 1,480,500 |
6 Jun 2019 | USD | 3,015 | 3,060 | 2,907 | 2,912 | 2,912 | -138 (-4.52%) | 1,238,800 |
5 Jun 2019 | USD | 2,963 | 3,080 | 2,959 | 3,050 | 3,050 | +124 (+4.24%) | 887,400 |
4 Jun 2019 | USD | 3,120 | 3,130 | 2,856 | 2,926 | 2,926 | -209 (-6.67%) | 2,331,100 |
3 Jun 2019 | USD | 3,165 | 3,175 | 3,050 | 3,135 | 3,135 | -65 (-2.03%) | 1,091,500 |