Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2019 | USD | 2,125 | 2,258 | 2,125 | 2,193 | 2,193 | +84 (+3.98%) | 168,800 |
26 Jun 2019 | USD | 2,125 | 2,183 | 2,109 | 2,109 | 2,109 | -47 (-2.18%) | 74,500 |
25 Jun 2019 | USD | 2,184 | 2,233 | 2,152 | 2,156 | 2,156 | +1 (+0.05%) | 72,300 |
24 Jun 2019 | USD | 2,160 | 2,172 | 2,109 | 2,155 | 2,155 | -34 (-1.55%) | 86,200 |
21 Jun 2019 | USD | 2,163 | 2,193 | 2,151 | 2,189 | 2,189 | +38 (+1.77%) | 73,500 |
20 Jun 2019 | USD | 2,145 | 2,185 | 2,128 | 2,151 | 2,151 | +29 (+1.37%) | 84,400 |
19 Jun 2019 | USD | 2,136 | 2,172 | 2,102 | 2,122 | 2,122 | +79 (+3.87%) | 85,400 |
18 Jun 2019 | USD | 2,120 | 2,129 | 2,040 | 2,043 | 2,043 | -91 (-4.26%) | 58,300 |
17 Jun 2019 | USD | 2,171 | 2,171 | 2,114 | 2,134 | 2,134 | -38 (-1.75%) | 44,600 |
14 Jun 2019 | USD | 2,213 | 2,229 | 2,161 | 2,172 | 2,172 | -37 (-1.67%) | 41,200 |
13 Jun 2019 | USD | 2,216 | 2,217 | 2,153 | 2,209 | 2,209 | -50 (-2.21%) | 71,200 |
12 Jun 2019 | USD | 2,318 | 2,331 | 2,232 | 2,259 | 2,259 | -59 (-2.55%) | 57,300 |
11 Jun 2019 | USD | 2,239 | 2,332 | 2,226 | 2,318 | 2,318 | +82 (+3.67%) | 108,000 |
10 Jun 2019 | USD | 2,196 | 2,244 | 2,156 | 2,236 | 2,236 | +90 (+4.19%) | 73,400 |
7 Jun 2019 | USD | 2,135 | 2,180 | 2,126 | 2,146 | 2,146 | +53 (+2.53%) | 47,300 |
6 Jun 2019 | USD | 2,153 | 2,170 | 2,092 | 2,093 | 2,093 | -60 (-2.79%) | 62,300 |
5 Jun 2019 | USD | 2,148 | 2,166 | 2,086 | 2,153 | 2,153 | +71 (+3.41%) | 141,000 |
4 Jun 2019 | USD | 2,067 | 2,098 | 2,034 | 2,082 | 2,082 | +32 (+1.56%) | 56,900 |
3 Jun 2019 | USD | 2,097 | 2,097 | 2,034 | 2,050 | 2,050 | -80 (-3.76%) | 58,500 |
31 May 2019 | USD | 2,152 | 2,171 | 2,087 | 2,130 | 2,130 | -44 (-2.02%) | 73,100 |
30 May 2019 | USD | 2,130 | 2,216 | 2,129 | 2,174 | 2,174 | -20 (-0.91%) | 152,300 |
29 May 2019 | USD | 2,129 | 2,212 | 2,092 | 2,194 | 2,194 | +61 (+2.86%) | 142,900 |
28 May 2019 | USD | 2,047 | 2,158 | 2,027 | 2,133 | 2,133 | +63 (+3.04%) | 339,300 |
27 May 2019 | USD | 2,022 | 2,102 | 1,993 | 2,070 | 2,070 | +48 (+2.37%) | 107,400 |
24 May 2019 | USD | 2,010 | 2,045 | 1,960 | 2,022 | 2,022 | -1 (-0.05%) | 142,300 |
23 May 2019 | USD | 2,068 | 2,079 | 2,011 | 2,023 | 2,023 | -79 (-3.76%) | 156,200 |
22 May 2019 | USD | 2,170 | 2,242 | 2,099 | 2,102 | 2,102 | -22 (-1.04%) | 168,800 |
21 May 2019 | USD | 2,175 | 2,183 | 2,029 | 2,124 | 2,124 | -60 (-2.75%) | 237,000 |
20 May 2019 | USD | 2,253 | 2,279 | 2,170 | 2,184 | 2,184 | -73 (-3.23%) | 134,300 |
17 May 2019 | USD | 2,385 | 2,385 | 2,248 | 2,257 | 2,257 | -78 (-3.34%) | 150,000 |