Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | USD | 4,350 | 4,380 | 4,340 | 4,365 | 4,365 | -35 (-0.80%) | 309,100 |
10 Jul 2019 | USD | 4,420 | 4,485 | 4,365 | 4,400 | 4,400 | -65 (-1.46%) | 537,600 |
9 Jul 2019 | USD | 4,490 | 4,515 | 4,445 | 4,465 | 4,465 | +85 (+1.94%) | 566,900 |
8 Jul 2019 | USD | 4,395 | 4,405 | 4,360 | 4,380 | 4,380 | -35 (-0.79%) | 220,800 |
5 Jul 2019 | USD | 4,400 | 4,415 | 4,365 | 4,415 | 4,415 | 0.0 (0.0%) | 218,800 |
4 Jul 2019 | USD | 4,345 | 4,440 | 4,325 | 4,415 | 4,415 | +100 (+2.32%) | 372,000 |
3 Jul 2019 | USD | 4,325 | 4,345 | 4,265 | 4,315 | 4,315 | -35 (-0.80%) | 358,500 |
2 Jul 2019 | USD | 4,300 | 4,355 | 4,295 | 4,350 | 4,350 | +90 (+2.11%) | 512,500 |
1 Jul 2019 | USD | 4,250 | 4,260 | 4,195 | 4,260 | 4,260 | +80 (+1.91%) | 387,000 |
28 Jun 2019 | USD | 4,165 | 4,210 | 4,145 | 4,180 | 4,180 | -45 (-1.07%) | 332,100 |
27 Jun 2019 | USD | 4,180 | 4,235 | 4,175 | 4,225 | 4,225 | +45 (+1.08%) | 362,500 |
26 Jun 2019 | USD | 4,230 | 4,230 | 4,150 | 4,180 | 4,180 | -5 (-0.12%) | 389,000 |
25 Jun 2019 | USD | 4,190 | 4,240 | 4,180 | 4,185 | 4,185 | +10 (+0.24%) | 276,600 |
24 Jun 2019 | USD | 4,135 | 4,205 | 4,120 | 4,175 | 4,175 | +35 (+0.85%) | 183,700 |
21 Jun 2019 | USD | 4,185 | 4,215 | 4,120 | 4,140 | 4,140 | -85 (-2.01%) | 512,200 |
20 Jun 2019 | USD | 4,300 | 4,305 | 4,220 | 4,225 | 4,225 | -85 (-1.97%) | 374,100 |
19 Jun 2019 | USD | 4,290 | 4,345 | 4,265 | 4,310 | 4,310 | +70 (+1.65%) | 289,500 |
18 Jun 2019 | USD | 4,270 | 4,300 | 4,230 | 4,240 | 4,240 | -15 (-0.35%) | 263,500 |
17 Jun 2019 | USD | 4,275 | 4,295 | 4,255 | 4,255 | 4,255 | -40 (-0.93%) | 275,500 |
14 Jun 2019 | USD | 4,315 | 4,325 | 4,265 | 4,295 | 4,295 | -25 (-0.58%) | 285,500 |
13 Jun 2019 | USD | 4,340 | 4,375 | 4,300 | 4,320 | 4,320 | -55 (-1.26%) | 246,500 |
12 Jun 2019 | USD | 4,405 | 4,435 | 4,360 | 4,375 | 4,375 | +20 (+0.46%) | 213,400 |
11 Jun 2019 | USD | 4,330 | 4,395 | 4,320 | 4,355 | 4,355 | 0.0 (0.0%) | 275,200 |
10 Jun 2019 | USD | 4,305 | 4,390 | 4,290 | 4,355 | 4,355 | +55 (+1.28%) | 425,800 |
7 Jun 2019 | USD | 4,365 | 4,365 | 4,285 | 4,300 | 4,300 | -20 (-0.46%) | 309,500 |
6 Jun 2019 | USD | 4,300 | 4,340 | 4,265 | 4,320 | 4,320 | +20 (+0.47%) | 305,400 |
5 Jun 2019 | USD | 4,360 | 4,370 | 4,285 | 4,300 | 4,300 | +10 (+0.23%) | 363,800 |
4 Jun 2019 | USD | 4,355 | 4,355 | 4,275 | 4,290 | 4,290 | -10 (-0.23%) | 328,900 |
3 Jun 2019 | USD | 4,230 | 4,325 | 4,205 | 4,300 | 4,300 | 0.0 (0.0%) | 349,200 |
31 May 2019 | USD | 4,405 | 4,415 | 4,295 | 4,300 | 4,300 | -140 (-3.15%) | 610,700 |