Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | USD | 2,066 | 2,094 | 2,055 | 2,067 | 2,067 | -1 (-0.05%) | 673,700 |
16 Jul 2019 | USD | 2,065 | 2,079 | 2,057 | 2,068 | 2,068 | +12 (+0.58%) | 422,300 |
15 Jul 2019 | USD | 2,056 | 2,056 | 2,056 | 2,056 | 2,056 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 2,076 | 2,081 | 2,051 | 2,056 | 2,056 | -1 (-0.05%) | 372,900 |
11 Jul 2019 | USD | 2,057 | 2,067 | 2,043 | 2,057 | 2,057 | +15 (+0.73%) | 417,300 |
10 Jul 2019 | USD | 2,031 | 2,049 | 2,026 | 2,042 | 2,042 | +4 (+0.20%) | 381,100 |
9 Jul 2019 | USD | 2,044 | 2,061 | 2,023 | 2,038 | 2,038 | -9 (-0.44%) | 329,300 |
8 Jul 2019 | USD | 2,063 | 2,066 | 2,042 | 2,047 | 2,047 | -8 (-0.39%) | 360,300 |
5 Jul 2019 | USD | 2,036 | 2,057 | 2,035 | 2,055 | 2,055 | +24 (+1.18%) | 247,900 |
4 Jul 2019 | USD | 2,022 | 2,038 | 2,018 | 2,031 | 2,031 | +13 (+0.64%) | 304,800 |
3 Jul 2019 | USD | 2,020 | 2,027 | 2,004 | 2,018 | 2,018 | -25 (-1.22%) | 339,400 |
2 Jul 2019 | USD | 2,030 | 2,045 | 2,026 | 2,043 | 2,043 | +2 (+0.10%) | 314,500 |
1 Jul 2019 | USD | 2,020 | 2,046 | 1,995 | 2,041 | 2,041 | +61 (+3.08%) | 433,900 |
28 Jun 2019 | USD | 1,989 | 1,992 | 1,964 | 1,980 | 1,980 | -2 (-0.10%) | 578,300 |
27 Jun 2019 | USD | 1,971 | 1,990 | 1,967 | 1,982 | 1,982 | +21 (+1.07%) | 372,500 |
26 Jun 2019 | USD | 1,941 | 1,973 | 1,936 | 1,961 | 1,961 | -23 (-1.16%) | 279,300 |
25 Jun 2019 | USD | 1,986 | 1,992 | 1,970 | 1,984 | 1,984 | -3 (-0.15%) | 456,800 |
24 Jun 2019 | USD | 1,967 | 1,996 | 1,958 | 1,987 | 1,987 | +16 (+0.81%) | 229,900 |
21 Jun 2019 | USD | 1,972 | 1,991 | 1,962 | 1,971 | 1,971 | -5 (-0.25%) | 484,700 |
20 Jun 2019 | USD | 1,996 | 2,003 | 1,973 | 1,976 | 1,976 | -12 (-0.60%) | 461,500 |
19 Jun 2019 | USD | 1,971 | 2,002 | 1,966 | 1,988 | 1,988 | +28 (+1.43%) | 519,600 |
18 Jun 2019 | USD | 1,961 | 1,983 | 1,953 | 1,960 | 1,960 | +2 (+0.10%) | 369,900 |
17 Jun 2019 | USD | 1,954 | 1,964 | 1,942 | 1,958 | 1,958 | +6 (+0.31%) | 279,300 |
14 Jun 2019 | USD | 1,970 | 1,975 | 1,947 | 1,952 | 1,952 | -12 (-0.61%) | 483,300 |
13 Jun 2019 | USD | 1,967 | 1,974 | 1,942 | 1,964 | 1,964 | +3 (+0.15%) | 507,900 |
12 Jun 2019 | USD | 1,969 | 1,988 | 1,960 | 1,961 | 1,961 | -2 (-0.10%) | 346,400 |
11 Jun 2019 | USD | 1,949 | 1,969 | 1,936 | 1,963 | 1,963 | +16 (+0.82%) | 271,000 |
10 Jun 2019 | USD | 1,969 | 1,971 | 1,942 | 1,947 | 1,947 | +11 (+0.57%) | 408,000 |
7 Jun 2019 | USD | 1,942 | 1,953 | 1,934 | 1,936 | 1,936 | -6 (-0.31%) | 365,600 |
6 Jun 2019 | USD | 1,911 | 1,952 | 1,909 | 1,942 | 1,942 | +12 (+0.62%) | 463,200 |