Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2019 | USD | 7,610 | 7,630 | 7,520 | 7,600 | 7,600 | -40 (-0.52%) | 890,900 |
2 Aug 2019 | USD | 7,710 | 7,710 | 7,580 | 7,640 | 7,640 | -100 (-1.29%) | 871,700 |
1 Aug 2019 | USD | 7,820 | 7,830 | 7,690 | 7,740 | 7,740 | -60 (-0.77%) | 732,000 |
31 Jul 2019 | USD | 7,840 | 7,880 | 7,750 | 7,800 | 7,800 | -90 (-1.14%) | 1,012,100 |
30 Jul 2019 | USD | 7,790 | 7,900 | 7,790 | 7,890 | 7,890 | +210 (+2.73%) | 944,200 |
29 Jul 2019 | USD | 7,540 | 7,680 | 7,490 | 7,680 | 7,680 | +150 (+1.99%) | 779,500 |
26 Jul 2019 | USD | 7,500 | 7,550 | 7,380 | 7,530 | 7,530 | +330 (+4.58%) | 1,250,200 |
25 Jul 2019 | USD | 7,210 | 7,230 | 7,150 | 7,200 | 7,200 | -70 (-0.96%) | 690,500 |
24 Jul 2019 | USD | 7,310 | 7,310 | 7,160 | 7,270 | 7,270 | -50 (-0.68%) | 545,100 |
23 Jul 2019 | USD | 7,210 | 7,350 | 7,180 | 7,320 | 7,320 | +50 (+0.69%) | 492,000 |
22 Jul 2019 | USD | 7,220 | 7,290 | 7,170 | 7,270 | 7,270 | -30 (-0.41%) | 518,400 |
19 Jul 2019 | USD | 7,100 | 7,300 | 7,070 | 7,300 | 7,300 | +210 (+2.96%) | 663,300 |
18 Jul 2019 | USD | 7,170 | 7,210 | 7,060 | 7,090 | 7,090 | -90 (-1.25%) | 638,300 |
17 Jul 2019 | USD | 7,130 | 7,210 | 7,130 | 7,180 | 7,180 | +10 (+0.14%) | 490,900 |
16 Jul 2019 | USD | 7,190 | 7,190 | 7,110 | 7,170 | 7,170 | -50 (-0.69%) | 321,800 |
15 Jul 2019 | USD | 7,220 | 7,220 | 7,220 | 7,220 | 7,220 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 7,320 | 7,330 | 7,160 | 7,220 | 7,220 | -40 (-0.55%) | 684,700 |
11 Jul 2019 | USD | 7,320 | 7,320 | 7,220 | 7,260 | 7,260 | +10 (+0.14%) | 549,000 |
10 Jul 2019 | USD | 7,230 | 7,280 | 7,190 | 7,250 | 7,250 | -10 (-0.14%) | 725,700 |
9 Jul 2019 | USD | 7,330 | 7,340 | 7,240 | 7,260 | 7,260 | +40 (+0.55%) | 594,100 |
8 Jul 2019 | USD | 7,330 | 7,350 | 7,180 | 7,220 | 7,220 | -180 (-2.43%) | 971,400 |
5 Jul 2019 | USD | 7,410 | 7,410 | 7,340 | 7,400 | 7,400 | +20 (+0.27%) | 408,100 |
4 Jul 2019 | USD | 7,400 | 7,480 | 7,370 | 7,380 | 7,380 | +60 (+0.82%) | 473,300 |
3 Jul 2019 | USD | 7,280 | 7,380 | 7,260 | 7,320 | 7,320 | +40 (+0.55%) | 611,800 |
2 Jul 2019 | USD | 7,160 | 7,280 | 7,150 | 7,280 | 7,280 | +100 (+1.39%) | 631,800 |
1 Jul 2019 | USD | 7,100 | 7,210 | 7,080 | 7,180 | 7,180 | +140 (+1.99%) | 745,100 |
28 Jun 2019 | USD | 7,020 | 7,110 | 7,000 | 7,040 | 7,040 | +60 (+0.86%) | 857,100 |
27 Jun 2019 | USD | 6,990 | 7,000 | 6,890 | 6,980 | 6,980 | -50 (-0.71%) | 805,900 |
26 Jun 2019 | USD | 7,000 | 7,070 | 6,980 | 7,030 | 7,030 | 0.0 (0.0%) | 523,300 |
25 Jun 2019 | USD | 7,000 | 7,090 | 7,000 | 7,030 | 7,030 | 0.0 (0.0%) | 484,100 |