Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 3,700 | 3,735 | 3,650 | 3,665 | 3,665 | -25 (-0.68%) | 188,900 |
11 Jul 2019 | USD | 3,695 | 3,730 | 3,675 | 3,690 | 3,690 | +35 (+0.96%) | 192,400 |
10 Jul 2019 | USD | 3,575 | 3,675 | 3,560 | 3,655 | 3,655 | +75 (+2.09%) | 183,600 |
9 Jul 2019 | USD | 3,615 | 3,635 | 3,560 | 3,580 | 3,580 | -55 (-1.51%) | 143,200 |
8 Jul 2019 | USD | 3,700 | 3,730 | 3,625 | 3,635 | 3,635 | -35 (-0.95%) | 199,800 |
5 Jul 2019 | USD | 3,700 | 3,715 | 3,585 | 3,670 | 3,670 | -65 (-1.74%) | 241,700 |
4 Jul 2019 | USD | 3,770 | 3,770 | 3,685 | 3,735 | 3,735 | +25 (+0.67%) | 140,500 |
3 Jul 2019 | USD | 3,795 | 3,830 | 3,685 | 3,710 | 3,710 | -15 (-0.40%) | 380,500 |
2 Jul 2019 | USD | 3,555 | 3,735 | 3,550 | 3,725 | 3,725 | +155 (+4.34%) | 552,000 |
1 Jul 2019 | USD | 3,500 | 3,590 | 3,445 | 3,570 | 3,570 | +160 (+4.69%) | 343,400 |
28 Jun 2019 | USD | 3,425 | 3,460 | 3,400 | 3,410 | 3,410 | -20 (-0.58%) | 142,600 |
27 Jun 2019 | USD | 3,405 | 3,490 | 3,405 | 3,430 | 3,430 | +15 (+0.44%) | 167,000 |
26 Jun 2019 | USD | 3,360 | 3,435 | 3,315 | 3,415 | 3,415 | +15 (+0.44%) | 164,500 |
25 Jun 2019 | USD | 3,470 | 3,485 | 3,365 | 3,400 | 3,400 | -90 (-2.58%) | 250,500 |
24 Jun 2019 | USD | 3,475 | 3,490 | 3,420 | 3,490 | 3,490 | -35 (-0.99%) | 161,900 |
21 Jun 2019 | USD | 3,610 | 3,620 | 3,515 | 3,525 | 3,525 | -60 (-1.67%) | 278,800 |
20 Jun 2019 | USD | 3,550 | 3,605 | 3,540 | 3,585 | 3,585 | +60 (+1.70%) | 339,200 |
19 Jun 2019 | USD | 3,500 | 3,535 | 3,485 | 3,525 | 3,525 | +120 (+3.52%) | 229,600 |
18 Jun 2019 | USD | 3,460 | 3,520 | 3,390 | 3,405 | 3,405 | -35 (-1.02%) | 355,100 |
17 Jun 2019 | USD | 3,450 | 3,465 | 3,410 | 3,440 | 3,440 | -10 (-0.29%) | 187,100 |
14 Jun 2019 | USD | 3,370 | 3,455 | 3,345 | 3,450 | 3,450 | +85 (+2.53%) | 233,600 |
13 Jun 2019 | USD | 3,370 | 3,430 | 3,355 | 3,365 | 3,365 | -10 (-0.30%) | 242,700 |
12 Jun 2019 | USD | 3,390 | 3,455 | 3,365 | 3,375 | 3,375 | -30 (-0.88%) | 208,700 |
11 Jun 2019 | USD | 3,330 | 3,440 | 3,305 | 3,405 | 3,405 | +75 (+2.25%) | 344,100 |
10 Jun 2019 | USD | 3,250 | 3,370 | 3,215 | 3,330 | 3,330 | +85 (+2.62%) | 391,300 |
7 Jun 2019 | USD | 3,290 | 3,290 | 3,200 | 3,245 | 3,245 | +10 (+0.31%) | 233,600 |
6 Jun 2019 | USD | 3,245 | 3,285 | 3,225 | 3,235 | 3,235 | +25 (+0.78%) | 340,900 |
5 Jun 2019 | USD | 3,200 | 3,235 | 3,150 | 3,210 | 3,210 | +105 (+3.38%) | 530,800 |
4 Jun 2019 | USD | 3,275 | 3,275 | 3,085 | 3,105 | 3,105 | -200 (-6.05%) | 612,000 |
3 Jun 2019 | USD | 3,425 | 3,425 | 3,280 | 3,305 | 3,305 | -230 (-6.51%) | 670,400 |