Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2019 | USD | 3,740 | 3,750 | 3,580 | 3,605 | 3,605 | -75 (-2.04%) | 150,800 |
20 Jun 2019 | USD | 3,585 | 3,730 | 3,570 | 3,680 | 3,680 | +130 (+3.66%) | 180,200 |
19 Jun 2019 | USD | 3,600 | 3,600 | 3,535 | 3,550 | 3,550 | +20 (+0.57%) | 76,100 |
18 Jun 2019 | USD | 3,600 | 3,625 | 3,520 | 3,530 | 3,530 | -65 (-1.81%) | 97,800 |
17 Jun 2019 | USD | 3,610 | 3,630 | 3,575 | 3,595 | 3,595 | -25 (-0.69%) | 61,400 |
14 Jun 2019 | USD | 3,570 | 3,640 | 3,520 | 3,620 | 3,620 | +105 (+2.99%) | 105,000 |
13 Jun 2019 | USD | 3,600 | 3,605 | 3,515 | 3,515 | 3,515 | -95 (-2.63%) | 176,000 |
12 Jun 2019 | USD | 3,630 | 3,680 | 3,600 | 3,610 | 3,610 | -30 (-0.82%) | 114,500 |
11 Jun 2019 | USD | 3,640 | 3,640 | 3,600 | 3,640 | 3,640 | +5 (+0.14%) | 96,200 |
10 Jun 2019 | USD | 3,585 | 3,640 | 3,565 | 3,635 | 3,635 | +120 (+3.41%) | 138,900 |
7 Jun 2019 | USD | 3,545 | 3,570 | 3,485 | 3,515 | 3,515 | +25 (+0.72%) | 155,500 |
6 Jun 2019 | USD | 3,450 | 3,560 | 3,440 | 3,490 | 3,490 | +45 (+1.31%) | 196,000 |
5 Jun 2019 | USD | 3,380 | 3,470 | 3,370 | 3,445 | 3,445 | +155 (+4.71%) | 180,500 |
4 Jun 2019 | USD | 3,300 | 3,330 | 3,245 | 3,290 | 3,290 | -10 (-0.30%) | 191,300 |
3 Jun 2019 | USD | 3,305 | 3,360 | 3,280 | 3,300 | 3,300 | -100 (-2.94%) | 243,400 |
31 May 2019 | USD | 3,335 | 3,435 | 3,330 | 3,400 | 3,400 | +45 (+1.34%) | 230,900 |
30 May 2019 | USD | 3,415 | 3,425 | 3,335 | 3,355 | 3,355 | -70 (-2.04%) | 127,500 |
29 May 2019 | USD | 3,390 | 3,480 | 3,380 | 3,425 | 3,425 | -60 (-1.72%) | 204,700 |
28 May 2019 | USD | 3,580 | 3,610 | 3,470 | 3,485 | 3,485 | -110 (-3.06%) | 135,800 |
27 May 2019 | USD | 3,600 | 3,625 | 3,535 | 3,595 | 3,595 | +5 (+0.14%) | 118,800 |
24 May 2019 | USD | 3,550 | 3,605 | 3,540 | 3,590 | 3,590 | -15 (-0.42%) | 155,100 |
23 May 2019 | USD | 3,630 | 3,655 | 3,595 | 3,605 | 3,605 | -25 (-0.69%) | 85,900 |
22 May 2019 | USD | 3,670 | 3,690 | 3,615 | 3,630 | 3,630 | -20 (-0.55%) | 136,400 |
21 May 2019 | USD | 3,600 | 3,665 | 3,580 | 3,650 | 3,650 | +60 (+1.67%) | 152,400 |
20 May 2019 | USD | 3,605 | 3,675 | 3,560 | 3,590 | 3,590 | -40 (-1.10%) | 223,800 |
17 May 2019 | USD | 3,525 | 3,680 | 3,520 | 3,630 | 3,630 | +130 (+3.71%) | 382,500 |
16 May 2019 | USD | 3,560 | 3,590 | 3,465 | 3,500 | 3,500 | -85 (-2.37%) | 290,100 |
15 May 2019 | USD | 3,400 | 3,650 | 3,385 | 3,585 | 3,585 | +535 (+17.54%) | 957,400 |
14 May 2019 | USD | 2,940 | 3,125 | 2,928 | 3,050 | 3,050 | +50 (+1.67%) | 215,800 |
13 May 2019 | USD | 3,150 | 3,185 | 2,987 | 3,000 | 3,000 | -150 (-4.76%) | 469,900 |