Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | USD | 2,702 | 2,722 | 2,647 | 2,676 | 2,676 | -42 (-1.55%) | 339,100 |
8 Jul 2019 | USD | 2,731 | 2,735 | 2,713 | 2,718 | 2,718 | -17 (-0.62%) | 301,400 |
5 Jul 2019 | USD | 2,718 | 2,735 | 2,710 | 2,735 | 2,735 | +3 (+0.11%) | 255,800 |
4 Jul 2019 | USD | 2,722 | 2,736 | 2,716 | 2,732 | 2,732 | +10 (+0.37%) | 241,600 |
3 Jul 2019 | USD | 2,739 | 2,759 | 2,719 | 2,722 | 2,722 | -46 (-1.66%) | 301,100 |
2 Jul 2019 | USD | 2,751 | 2,770 | 2,735 | 2,768 | 2,768 | +47 (+1.73%) | 344,600 |
1 Jul 2019 | USD | 2,699 | 2,723 | 2,673 | 2,721 | 2,721 | +89 (+3.38%) | 363,700 |
28 Jun 2019 | USD | 2,630 | 2,637 | 2,614 | 2,632 | 2,632 | +19 (+0.73%) | 380,500 |
27 Jun 2019 | USD | 2,564 | 2,613 | 2,557 | 2,613 | 2,613 | +66 (+2.59%) | 337,900 |
26 Jun 2019 | USD | 2,560 | 2,578 | 2,543 | 2,547 | 2,547 | -52 (-2.00%) | 376,500 |
25 Jun 2019 | USD | 2,600 | 2,629 | 2,589 | 2,599 | 2,599 | +7 (+0.27%) | 360,500 |
24 Jun 2019 | USD | 2,580 | 2,594 | 2,564 | 2,592 | 2,592 | +12 (+0.47%) | 189,600 |
21 Jun 2019 | USD | 2,608 | 2,621 | 2,577 | 2,580 | 2,580 | -15 (-0.58%) | 1,114,500 |
20 Jun 2019 | USD | 2,577 | 2,604 | 2,567 | 2,595 | 2,595 | +22 (+0.86%) | 311,000 |
19 Jun 2019 | USD | 2,544 | 2,577 | 2,539 | 2,573 | 2,573 | +56 (+2.22%) | 497,700 |
18 Jun 2019 | USD | 2,539 | 2,557 | 2,513 | 2,517 | 2,517 | -22 (-0.87%) | 503,100 |
17 Jun 2019 | USD | 2,564 | 2,565 | 2,534 | 2,539 | 2,539 | -50 (-1.93%) | 387,400 |
14 Jun 2019 | USD | 2,592 | 2,601 | 2,567 | 2,589 | 2,589 | +14 (+0.54%) | 424,000 |
13 Jun 2019 | USD | 2,590 | 2,590 | 2,546 | 2,575 | 2,575 | -37 (-1.42%) | 432,100 |
12 Jun 2019 | USD | 2,612 | 2,644 | 2,603 | 2,612 | 2,612 | +1 (+0.04%) | 488,700 |
11 Jun 2019 | USD | 2,639 | 2,646 | 2,607 | 2,611 | 2,611 | -46 (-1.73%) | 564,500 |
10 Jun 2019 | USD | 2,611 | 2,662 | 2,607 | 2,657 | 2,657 | +85 (+3.30%) | 361,600 |
7 Jun 2019 | USD | 2,563 | 2,581 | 2,555 | 2,572 | 2,572 | +16 (+0.63%) | 376,400 |
6 Jun 2019 | USD | 2,578 | 2,581 | 2,555 | 2,556 | 2,556 | -33 (-1.27%) | 468,800 |
5 Jun 2019 | USD | 2,595 | 2,606 | 2,578 | 2,589 | 2,589 | +52 (+2.05%) | 581,400 |
4 Jun 2019 | USD | 2,535 | 2,546 | 2,517 | 2,537 | 2,537 | +2 (+0.08%) | 391,000 |
3 Jun 2019 | USD | 2,503 | 2,539 | 2,498 | 2,535 | 2,535 | -17 (-0.67%) | 286,400 |
31 May 2019 | USD | 2,555 | 2,573 | 2,550 | 2,552 | 2,552 | -3 (-0.12%) | 642,200 |
30 May 2019 | USD | 2,551 | 2,572 | 2,544 | 2,555 | 2,555 | -29 (-1.12%) | 535,700 |
29 May 2019 | USD | 2,566 | 2,588 | 2,546 | 2,584 | 2,584 | -14 (-0.54%) | 534,400 |