Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | USD | 2,984 | 3,010 | 2,978 | 3,010 | 3,010 | +11 (+0.37%) | 528,400 |
10 Jul 2019 | USD | 3,005 | 3,010 | 2,976 | 2,999 | 2,999 | -41 (-1.35%) | 522,400 |
9 Jul 2019 | USD | 3,050 | 3,060 | 3,020 | 3,040 | 3,040 | -10 (-0.33%) | 328,500 |
8 Jul 2019 | USD | 3,060 | 3,065 | 3,035 | 3,050 | 3,050 | -20 (-0.65%) | 335,500 |
5 Jul 2019 | USD | 3,065 | 3,075 | 3,050 | 3,070 | 3,070 | -10 (-0.32%) | 286,700 |
4 Jul 2019 | USD | 3,100 | 3,110 | 3,080 | 3,080 | 3,080 | -30 (-0.96%) | 228,700 |
3 Jul 2019 | USD | 3,095 | 3,125 | 3,070 | 3,110 | 3,110 | -30 (-0.96%) | 513,600 |
2 Jul 2019 | USD | 3,110 | 3,150 | 3,110 | 3,140 | 3,140 | +15 (+0.48%) | 441,100 |
1 Jul 2019 | USD | 3,140 | 3,160 | 3,105 | 3,125 | 3,125 | +60 (+1.96%) | 472,700 |
28 Jun 2019 | USD | 3,060 | 3,075 | 3,040 | 3,065 | 3,065 | -30 (-0.97%) | 543,300 |
27 Jun 2019 | USD | 3,105 | 3,120 | 3,080 | 3,095 | 3,095 | +25 (+0.81%) | 467,500 |
26 Jun 2019 | USD | 3,060 | 3,100 | 3,060 | 3,070 | 3,070 | +5 (+0.16%) | 396,400 |
25 Jun 2019 | USD | 3,050 | 3,090 | 3,040 | 3,065 | 3,065 | +20 (+0.66%) | 422,600 |
24 Jun 2019 | USD | 3,045 | 3,050 | 3,005 | 3,045 | 3,045 | +20 (+0.66%) | 236,400 |
21 Jun 2019 | USD | 3,070 | 3,085 | 3,020 | 3,025 | 3,025 | +20 (+0.67%) | 966,500 |
20 Jun 2019 | USD | 3,015 | 3,020 | 2,978 | 3,005 | 3,005 | -5 (-0.17%) | 320,000 |
19 Jun 2019 | USD | 3,000 | 3,020 | 2,987 | 3,010 | 3,010 | +77 (+2.63%) | 581,400 |
18 Jun 2019 | USD | 2,960 | 2,981 | 2,923 | 2,933 | 2,933 | -28 (-0.95%) | 473,900 |
17 Jun 2019 | USD | 2,954 | 2,975 | 2,946 | 2,961 | 2,961 | 0.0 (0.0%) | 418,100 |
14 Jun 2019 | USD | 2,955 | 2,977 | 2,939 | 2,961 | 2,961 | +39 (+1.33%) | 678,900 |
13 Jun 2019 | USD | 2,900 | 2,922 | 2,890 | 2,922 | 2,922 | -14 (-0.48%) | 430,100 |
12 Jun 2019 | USD | 2,935 | 2,949 | 2,921 | 2,936 | 2,936 | -11 (-0.37%) | 304,000 |
11 Jun 2019 | USD | 2,905 | 2,949 | 2,898 | 2,947 | 2,947 | +37 (+1.27%) | 348,100 |
10 Jun 2019 | USD | 2,923 | 2,932 | 2,892 | 2,910 | 2,910 | +16 (+0.55%) | 341,600 |
7 Jun 2019 | USD | 2,854 | 2,903 | 2,851 | 2,894 | 2,894 | +19 (+0.66%) | 383,600 |
6 Jun 2019 | USD | 2,850 | 2,895 | 2,846 | 2,875 | 2,875 | -42 (-1.44%) | 527,400 |
5 Jun 2019 | USD | 2,878 | 2,922 | 2,865 | 2,917 | 2,917 | +94 (+3.33%) | 836,100 |
4 Jun 2019 | USD | 2,805 | 2,823 | 2,775 | 2,823 | 2,823 | +54 (+1.95%) | 661,500 |
3 Jun 2019 | USD | 2,747 | 2,774 | 2,741 | 2,769 | 2,769 | -64 (-2.26%) | 683,900 |
31 May 2019 | USD | 2,829 | 2,861 | 2,797 | 2,833 | 2,833 | -7 (-0.25%) | 633,100 |