Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2019 | USD | 1,687 | 1,773 | 1,666 | 1,764 | 1,764 | +81 (+4.81%) | 363,400 |
18 Jul 2019 | USD | 1,683 | 1,715 | 1,679 | 1,683 | 1,683 | -17 (-1%) | 253,200 |
17 Jul 2019 | USD | 1,710 | 1,720 | 1,672 | 1,700 | 1,700 | -31 (-1.79%) | 197,200 |
16 Jul 2019 | USD | 1,677 | 1,743 | 1,677 | 1,731 | 1,731 | +14 (+0.82%) | 235,700 |
15 Jul 2019 | USD | 1,717 | 1,717 | 1,717 | 1,717 | 1,717 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 1,706 | 1,723 | 1,678 | 1,717 | 1,717 | -5 (-0.29%) | 200,700 |
11 Jul 2019 | USD | 1,702 | 1,736 | 1,669 | 1,722 | 1,722 | +20 (+1.18%) | 209,900 |
10 Jul 2019 | USD | 1,696 | 1,704 | 1,671 | 1,702 | 1,702 | +4 (+0.24%) | 131,400 |
9 Jul 2019 | USD | 1,732 | 1,758 | 1,697 | 1,698 | 1,698 | -15 (-0.88%) | 128,600 |
8 Jul 2019 | USD | 1,698 | 1,743 | 1,681 | 1,713 | 1,713 | +8 (+0.47%) | 141,700 |
5 Jul 2019 | USD | 1,672 | 1,712 | 1,650 | 1,705 | 1,705 | +25 (+1.49%) | 303,100 |
4 Jul 2019 | USD | 1,728 | 1,736 | 1,671 | 1,680 | 1,680 | -23 (-1.35%) | 333,400 |
3 Jul 2019 | USD | 1,722 | 1,730 | 1,671 | 1,703 | 1,703 | -56 (-3.18%) | 514,900 |
2 Jul 2019 | USD | 1,799 | 1,799 | 1,718 | 1,759 | 1,759 | -58 (-3.19%) | 502,300 |
1 Jul 2019 | USD | 1,875 | 1,884 | 1,806 | 1,817 | 1,817 | +54 (+3.06%) | 826,400 |
28 Jun 2019 | USD | 1,780 | 1,788 | 1,719 | 1,763 | 1,763 | +1 (+0.06%) | 456,600 |
27 Jun 2019 | USD | 1,739 | 1,795 | 1,737 | 1,762 | 1,762 | +66 (+3.89%) | 342,600 |
26 Jun 2019 | USD | 1,666 | 1,729 | 1,640 | 1,696 | 1,696 | +5 (+0.30%) | 228,700 |
25 Jun 2019 | USD | 1,769 | 1,810 | 1,691 | 1,691 | 1,691 | -86 (-4.84%) | 307,200 |
24 Jun 2019 | USD | 1,738 | 1,802 | 1,736 | 1,777 | 1,777 | +11 (+0.62%) | 255,600 |
21 Jun 2019 | USD | 1,721 | 1,766 | 1,710 | 1,766 | 1,766 | +70 (+4.13%) | 426,600 |
20 Jun 2019 | USD | 1,692 | 1,705 | 1,648 | 1,696 | 1,696 | -26 (-1.51%) | 461,200 |
19 Jun 2019 | USD | 1,676 | 1,728 | 1,633 | 1,722 | 1,722 | +166 (+10.67%) | 737,300 |
18 Jun 2019 | USD | 1,600 | 1,637 | 1,546 | 1,556 | 1,556 | -44 (-2.75%) | 328,700 |
17 Jun 2019 | USD | 1,650 | 1,650 | 1,591 | 1,600 | 1,600 | -50 (-3.03%) | 317,800 |
14 Jun 2019 | USD | 1,665 | 1,672 | 1,627 | 1,650 | 1,650 | +7 (+0.43%) | 298,100 |
13 Jun 2019 | USD | 1,681 | 1,699 | 1,601 | 1,643 | 1,643 | -72 (-4.20%) | 662,800 |
12 Jun 2019 | USD | 1,746 | 1,746 | 1,657 | 1,715 | 1,715 | -32 (-1.83%) | 577,800 |
11 Jun 2019 | USD | 1,750 | 1,816 | 1,735 | 1,747 | 1,747 | -18 (-1.02%) | 393,900 |
10 Jun 2019 | USD | 1,750 | 1,848 | 1,744 | 1,765 | 1,765 | +44 (+2.56%) | 818,500 |