Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | USD | 2,792 | 2,841 | 2,775 | 2,836 | 2,836 | +25 (+0.89%) | 267,300 |
10 Jul 2019 | USD | 2,817 | 2,825 | 2,802 | 2,811 | 2,811 | -34 (-1.20%) | 365,300 |
9 Jul 2019 | USD | 2,878 | 2,885 | 2,827 | 2,845 | 2,845 | -37 (-1.28%) | 282,000 |
8 Jul 2019 | USD | 2,878 | 2,901 | 2,871 | 2,882 | 2,882 | -18 (-0.62%) | 309,800 |
5 Jul 2019 | USD | 2,895 | 2,915 | 2,892 | 2,900 | 2,900 | -9 (-0.31%) | 244,200 |
4 Jul 2019 | USD | 2,886 | 2,915 | 2,864 | 2,909 | 2,909 | +24 (+0.83%) | 388,800 |
3 Jul 2019 | USD | 2,887 | 2,887 | 2,851 | 2,885 | 2,885 | -29 (-1.00%) | 250,400 |
2 Jul 2019 | USD | 2,915 | 2,922 | 2,898 | 2,914 | 2,914 | +8 (+0.28%) | 274,300 |
1 Jul 2019 | USD | 2,880 | 2,906 | 2,856 | 2,906 | 2,906 | +62 (+2.18%) | 365,100 |
28 Jun 2019 | USD | 2,860 | 2,860 | 2,822 | 2,844 | 2,844 | -12 (-0.42%) | 309,400 |
27 Jun 2019 | USD | 2,800 | 2,857 | 2,795 | 2,856 | 2,856 | +82 (+2.96%) | 479,300 |
26 Jun 2019 | USD | 2,782 | 2,811 | 2,770 | 2,774 | 2,774 | -65 (-2.29%) | 369,800 |
25 Jun 2019 | USD | 2,861 | 2,866 | 2,833 | 2,839 | 2,839 | -21 (-0.73%) | 471,800 |
24 Jun 2019 | USD | 2,828 | 2,867 | 2,818 | 2,860 | 2,860 | +20 (+0.70%) | 328,900 |
21 Jun 2019 | USD | 2,810 | 2,848 | 2,786 | 2,840 | 2,840 | +19 (+0.67%) | 533,900 |
20 Jun 2019 | USD | 2,835 | 2,835 | 2,791 | 2,821 | 2,821 | -6 (-0.21%) | 287,600 |
19 Jun 2019 | USD | 2,804 | 2,843 | 2,796 | 2,827 | 2,827 | +57 (+2.06%) | 288,000 |
18 Jun 2019 | USD | 2,790 | 2,807 | 2,762 | 2,770 | 2,770 | -13 (-0.47%) | 221,800 |
17 Jun 2019 | USD | 2,790 | 2,798 | 2,768 | 2,783 | 2,783 | -27 (-0.96%) | 228,700 |
14 Jun 2019 | USD | 2,807 | 2,823 | 2,787 | 2,810 | 2,810 | -5 (-0.18%) | 307,900 |
13 Jun 2019 | USD | 2,832 | 2,850 | 2,780 | 2,815 | 2,815 | -20 (-0.71%) | 347,100 |
12 Jun 2019 | USD | 2,843 | 2,859 | 2,826 | 2,835 | 2,835 | +4 (+0.14%) | 302,400 |
11 Jun 2019 | USD | 2,802 | 2,857 | 2,796 | 2,831 | 2,831 | +46 (+1.65%) | 382,500 |
10 Jun 2019 | USD | 2,793 | 2,800 | 2,763 | 2,785 | 2,785 | +30 (+1.09%) | 293,900 |
7 Jun 2019 | USD | 2,755 | 2,766 | 2,735 | 2,755 | 2,755 | +43 (+1.59%) | 310,300 |
6 Jun 2019 | USD | 2,710 | 2,730 | 2,707 | 2,712 | 2,712 | -16 (-0.59%) | 258,900 |
5 Jun 2019 | USD | 2,715 | 2,748 | 2,713 | 2,728 | 2,728 | +63 (+2.36%) | 541,700 |
4 Jun 2019 | USD | 2,596 | 2,666 | 2,588 | 2,665 | 2,665 | +50 (+1.91%) | 511,600 |
3 Jun 2019 | USD | 2,600 | 2,630 | 2,587 | 2,615 | 2,615 | -30 (-1.13%) | 647,200 |
31 May 2019 | USD | 2,708 | 2,712 | 2,645 | 2,645 | 2,645 | -101 (-3.68%) | 831,400 |