Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | USD | 4,415 | 4,425 | 4,345 | 4,355 | 4,355 | -30 (-0.68%) | 1,321,100 |
10 Jul 2019 | USD | 4,295 | 4,400 | 4,275 | 4,385 | 4,385 | +100 (+2.33%) | 1,090,900 |
9 Jul 2019 | USD | 4,295 | 4,345 | 4,265 | 4,285 | 4,285 | +10 (+0.23%) | 933,200 |
8 Jul 2019 | USD | 4,325 | 4,335 | 4,270 | 4,275 | 4,275 | -70 (-1.61%) | 850,800 |
5 Jul 2019 | USD | 4,400 | 4,400 | 4,330 | 4,345 | 4,345 | -60 (-1.36%) | 1,417,900 |
4 Jul 2019 | USD | 4,450 | 4,480 | 4,385 | 4,405 | 4,405 | 0.0 (0.0%) | 1,559,100 |
3 Jul 2019 | USD | 4,385 | 4,405 | 4,350 | 4,405 | 4,405 | -5 (-0.11%) | 1,477,400 |
2 Jul 2019 | USD | 4,305 | 4,410 | 4,305 | 4,410 | 4,410 | +115 (+2.68%) | 1,897,000 |
1 Jul 2019 | USD | 4,300 | 4,335 | 4,250 | 4,295 | 4,295 | +55 (+1.30%) | 2,228,000 |
28 Jun 2019 | USD | 4,180 | 4,245 | 4,155 | 4,240 | 4,240 | +180 (+4.43%) | 3,089,800 |
27 Jun 2019 | USD | 4,075 | 4,075 | 4,025 | 4,060 | 4,060 | +5 (+0.12%) | 914,500 |
26 Jun 2019 | USD | 4,055 | 4,100 | 4,040 | 4,055 | 4,055 | -25 (-0.61%) | 872,900 |
25 Jun 2019 | USD | 4,045 | 4,090 | 4,045 | 4,080 | 4,080 | +50 (+1.24%) | 802,200 |
24 Jun 2019 | USD | 4,045 | 4,050 | 4,000 | 4,030 | 4,030 | +25 (+0.62%) | 784,500 |
21 Jun 2019 | USD | 4,105 | 4,105 | 3,985 | 4,005 | 4,005 | -90 (-2.20%) | 1,638,700 |
20 Jun 2019 | USD | 4,120 | 4,140 | 4,090 | 4,095 | 4,095 | -35 (-0.85%) | 593,400 |
19 Jun 2019 | USD | 4,130 | 4,135 | 4,105 | 4,130 | 4,130 | +35 (+0.85%) | 699,600 |
18 Jun 2019 | USD | 4,075 | 4,105 | 4,065 | 4,095 | 4,095 | +55 (+1.36%) | 1,012,000 |
17 Jun 2019 | USD | 4,105 | 4,130 | 4,040 | 4,040 | 4,040 | -85 (-2.06%) | 853,100 |
14 Jun 2019 | USD | 4,125 | 4,145 | 4,100 | 4,125 | 4,125 | -50 (-1.20%) | 1,015,300 |
13 Jun 2019 | USD | 4,145 | 4,190 | 4,140 | 4,175 | 4,175 | +5 (+0.12%) | 1,313,000 |
12 Jun 2019 | USD | 4,115 | 4,180 | 4,115 | 4,170 | 4,170 | +60 (+1.46%) | 1,182,200 |
11 Jun 2019 | USD | 4,140 | 4,150 | 4,075 | 4,110 | 4,110 | -55 (-1.32%) | 1,218,200 |
10 Jun 2019 | USD | 4,075 | 4,170 | 4,060 | 4,165 | 4,165 | +115 (+2.84%) | 1,260,400 |
7 Jun 2019 | USD | 4,000 | 4,065 | 3,985 | 4,050 | 4,050 | +50 (+1.25%) | 935,400 |
6 Jun 2019 | USD | 3,985 | 4,010 | 3,970 | 4,000 | 4,000 | +25 (+0.63%) | 947,600 |
5 Jun 2019 | USD | 3,975 | 4,010 | 3,915 | 3,975 | 3,975 | +120 (+3.11%) | 1,613,400 |
4 Jun 2019 | USD | 3,960 | 3,960 | 3,845 | 3,855 | 3,855 | -100 (-2.53%) | 1,269,700 |
3 Jun 2019 | USD | 3,955 | 3,980 | 3,920 | 3,955 | 3,955 | -70 (-1.74%) | 1,269,700 |
31 May 2019 | USD | 4,020 | 4,060 | 4,005 | 4,025 | 4,025 | -10 (-0.25%) | 1,299,000 |