Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2019 | USD | 7,030 | 7,070 | 7,010 | 7,030 | 7,030 | +20 (+0.29%) | 400,600 |
21 Jun 2019 | USD | 7,010 | 7,070 | 6,990 | 7,010 | 7,010 | -50 (-0.71%) | 773,100 |
20 Jun 2019 | USD | 7,080 | 7,150 | 7,050 | 7,060 | 7,060 | +20 (+0.28%) | 640,300 |
19 Jun 2019 | USD | 7,010 | 7,060 | 6,990 | 7,040 | 7,040 | +80 (+1.15%) | 717,000 |
18 Jun 2019 | USD | 7,050 | 7,060 | 6,940 | 6,960 | 6,960 | -50 (-0.71%) | 625,200 |
17 Jun 2019 | USD | 7,120 | 7,140 | 7,010 | 7,010 | 7,010 | -110 (-1.54%) | 575,400 |
14 Jun 2019 | USD | 7,100 | 7,160 | 7,050 | 7,120 | 7,120 | +30 (+0.42%) | 893,400 |
13 Jun 2019 | USD | 7,010 | 7,090 | 6,970 | 7,090 | 7,090 | +10 (+0.14%) | 648,700 |
12 Jun 2019 | USD | 7,110 | 7,150 | 7,080 | 7,080 | 7,080 | -30 (-0.42%) | 572,900 |
11 Jun 2019 | USD | 7,110 | 7,130 | 7,050 | 7,110 | 7,110 | -60 (-0.84%) | 640,600 |
10 Jun 2019 | USD | 7,200 | 7,240 | 7,160 | 7,170 | 7,170 | 0.0 (0.0%) | 753,600 |
7 Jun 2019 | USD | 7,170 | 7,250 | 7,150 | 7,170 | 7,170 | -30 (-0.42%) | 381,500 |
6 Jun 2019 | USD | 7,190 | 7,220 | 7,100 | 7,200 | 7,200 | -30 (-0.41%) | 580,500 |
5 Jun 2019 | USD | 7,230 | 7,290 | 7,170 | 7,230 | 7,230 | +70 (+0.98%) | 691,000 |
4 Jun 2019 | USD | 7,260 | 7,280 | 7,130 | 7,160 | 7,160 | -20 (-0.28%) | 575,800 |
3 Jun 2019 | USD | 7,150 | 7,220 | 7,080 | 7,180 | 7,180 | -60 (-0.83%) | 814,400 |
31 May 2019 | USD | 7,280 | 7,340 | 7,220 | 7,240 | 7,240 | -50 (-0.69%) | 904,100 |
30 May 2019 | USD | 7,220 | 7,310 | 7,170 | 7,290 | 7,290 | +50 (+0.69%) | 843,100 |
29 May 2019 | USD | 7,160 | 7,280 | 7,140 | 7,240 | 7,240 | +80 (+1.12%) | 1,010,400 |
28 May 2019 | USD | 7,200 | 7,330 | 7,150 | 7,160 | 7,160 | 0.0 (0.0%) | 1,054,200 |
27 May 2019 | USD | 7,190 | 7,220 | 7,160 | 7,160 | 7,160 | -30 (-0.42%) | 336,000 |
24 May 2019 | USD | 7,240 | 7,240 | 7,110 | 7,190 | 7,190 | -50 (-0.69%) | 753,200 |
23 May 2019 | USD | 7,210 | 7,300 | 7,180 | 7,240 | 7,240 | +80 (+1.12%) | 860,800 |
22 May 2019 | USD | 7,150 | 7,190 | 7,120 | 7,160 | 7,160 | +50 (+0.70%) | 513,100 |
21 May 2019 | USD | 7,200 | 7,270 | 7,100 | 7,110 | 7,110 | -120 (-1.66%) | 566,100 |
20 May 2019 | USD | 7,230 | 7,280 | 7,210 | 7,230 | 7,230 | +20 (+0.28%) | 514,000 |
17 May 2019 | USD | 7,180 | 7,280 | 7,140 | 7,210 | 7,210 | +90 (+1.26%) | 573,800 |
16 May 2019 | USD | 7,080 | 7,130 | 7,030 | 7,120 | 7,120 | +140 (+2.01%) | 807,700 |
15 May 2019 | USD | 6,960 | 7,000 | 6,900 | 6,980 | 6,980 | -20 (-0.29%) | 679,300 |
14 May 2019 | USD | 6,890 | 7,020 | 6,870 | 7,000 | 7,000 | +10 (+0.14%) | 601,300 |