Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2019 | USD | 2,622 | 2,655 | 2,550 | 2,635 | 2,635 | +11 (+0.42%) | 122,500 |
26 Jun 2019 | USD | 2,632 | 2,680 | 2,560 | 2,624 | 2,624 | 0.0 (0.0%) | 196,800 |
25 Jun 2019 | USD | 2,764 | 2,764 | 2,607 | 2,624 | 2,624 | -131 (-4.75%) | 172,700 |
24 Jun 2019 | USD | 2,872 | 2,888 | 2,736 | 2,755 | 2,755 | -95 (-3.33%) | 173,600 |
21 Jun 2019 | USD | 2,860 | 2,860 | 2,767 | 2,850 | 2,850 | +18 (+0.64%) | 169,400 |
20 Jun 2019 | USD | 2,852 | 2,905 | 2,794 | 2,832 | 2,832 | -11 (-0.39%) | 189,400 |
19 Jun 2019 | USD | 2,896 | 2,922 | 2,816 | 2,843 | 2,843 | -3 (-0.11%) | 143,600 |
18 Jun 2019 | USD | 2,919 | 2,923 | 2,807 | 2,846 | 2,846 | -60 (-2.06%) | 118,500 |
17 Jun 2019 | USD | 2,937 | 2,952 | 2,861 | 2,906 | 2,906 | -11 (-0.38%) | 163,600 |
14 Jun 2019 | USD | 2,844 | 2,920 | 2,822 | 2,917 | 2,917 | +81 (+2.86%) | 184,100 |
13 Jun 2019 | USD | 2,785 | 2,893 | 2,785 | 2,836 | 2,836 | +66 (+2.38%) | 223,600 |
12 Jun 2019 | USD | 2,841 | 2,845 | 2,749 | 2,770 | 2,770 | -88 (-3.08%) | 178,000 |
11 Jun 2019 | USD | 2,855 | 2,974 | 2,832 | 2,858 | 2,858 | +36 (+1.28%) | 290,400 |
10 Jun 2019 | USD | 2,889 | 2,975 | 2,797 | 2,822 | 2,822 | +13 (+0.46%) | 359,100 |
7 Jun 2019 | USD | 2,639 | 2,830 | 2,638 | 2,809 | 2,809 | +180 (+6.85%) | 311,100 |
6 Jun 2019 | USD | 2,587 | 2,664 | 2,547 | 2,629 | 2,629 | +84 (+3.30%) | 199,800 |
5 Jun 2019 | USD | 2,608 | 2,692 | 2,479 | 2,545 | 2,545 | 0.0 (0.0%) | 308,900 |
4 Jun 2019 | USD | 2,577 | 2,618 | 2,493 | 2,545 | 2,545 | -17 (-0.66%) | 197,400 |
3 Jun 2019 | USD | 2,510 | 2,650 | 2,429 | 2,562 | 2,562 | +12 (+0.47%) | 228,400 |
31 May 2019 | USD | 2,639 | 2,707 | 2,501 | 2,550 | 2,550 | -89 (-3.37%) | 324,900 |
30 May 2019 | USD | 2,697 | 2,697 | 2,553 | 2,639 | 2,639 | -58 (-2.15%) | 275,900 |
29 May 2019 | USD | 2,692 | 2,724 | 2,670 | 2,697 | 2,697 | -5 (-0.19%) | 125,900 |
28 May 2019 | USD | 2,702 | 2,725 | 2,655 | 2,702 | 2,702 | +27 (+1.01%) | 123,800 |
27 May 2019 | USD | 2,544 | 2,706 | 2,540 | 2,675 | 2,675 | +142 (+5.61%) | 182,200 |
24 May 2019 | USD | 2,508 | 2,594 | 2,506 | 2,533 | 2,533 | -25 (-0.98%) | 152,900 |
23 May 2019 | USD | 2,457 | 2,603 | 2,432 | 2,558 | 2,558 | +102 (+4.15%) | 182,300 |
22 May 2019 | USD | 2,500 | 2,528 | 2,436 | 2,456 | 2,456 | -44 (-1.76%) | 152,600 |
21 May 2019 | USD | 2,451 | 2,587 | 2,451 | 2,500 | 2,500 | +59 (+2.42%) | 172,800 |
20 May 2019 | USD | 2,479 | 2,490 | 2,391 | 2,441 | 2,441 | -38 (-1.53%) | 130,300 |
17 May 2019 | USD | 2,392 | 2,504 | 2,388 | 2,479 | 2,479 | +90 (+3.77%) | 301,700 |