Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 1,751 | 1,752 | 1,723 | 1,738 | 1,738 | -24 (-1.36%) | 51,300 |
5 Jul 2019 | USD | 1,765 | 1,778 | 1,746 | 1,762 | 1,762 | -22 (-1.23%) | 71,900 |
4 Jul 2019 | USD | 1,804 | 1,827 | 1,784 | 1,784 | 1,784 | -23 (-1.27%) | 38,300 |
3 Jul 2019 | USD | 1,816 | 1,816 | 1,792 | 1,807 | 1,807 | -2 (-0.11%) | 43,200 |
2 Jul 2019 | USD | 1,801 | 1,825 | 1,798 | 1,809 | 1,809 | +6 (+0.33%) | 38,700 |
1 Jul 2019 | USD | 1,806 | 1,806 | 1,778 | 1,803 | 1,803 | +2 (+0.11%) | 54,200 |
28 Jun 2019 | USD | 1,778 | 1,815 | 1,771 | 1,801 | 1,801 | +5 (+0.28%) | 54,300 |
27 Jun 2019 | USD | 1,730 | 1,829 | 1,723 | 1,796 | 1,796 | +75 (+4.36%) | 106,000 |
26 Jun 2019 | USD | 1,690 | 1,742 | 1,686 | 1,721 | 1,721 | +40 (+2.38%) | 54,500 |
25 Jun 2019 | USD | 1,650 | 1,715 | 1,631 | 1,681 | 1,681 | +32 (+1.94%) | 56,600 |
24 Jun 2019 | USD | 1,617 | 1,660 | 1,609 | 1,649 | 1,649 | +32 (+1.98%) | 38,700 |
21 Jun 2019 | USD | 1,602 | 1,637 | 1,589 | 1,617 | 1,617 | +13 (+0.81%) | 50,200 |
20 Jun 2019 | USD | 1,594 | 1,608 | 1,574 | 1,604 | 1,604 | +10 (+0.63%) | 29,700 |
19 Jun 2019 | USD | 1,561 | 1,607 | 1,559 | 1,594 | 1,594 | +34 (+2.18%) | 43,300 |
18 Jun 2019 | USD | 1,565 | 1,577 | 1,542 | 1,560 | 1,560 | -12 (-0.76%) | 24,400 |
17 Jun 2019 | USD | 1,570 | 1,585 | 1,567 | 1,572 | 1,572 | -5 (-0.32%) | 22,100 |
14 Jun 2019 | USD | 1,573 | 1,593 | 1,559 | 1,577 | 1,577 | -8 (-0.50%) | 43,900 |
13 Jun 2019 | USD | 1,583 | 1,600 | 1,579 | 1,585 | 1,585 | +1 (+0.06%) | 31,000 |
12 Jun 2019 | USD | 1,592 | 1,605 | 1,573 | 1,584 | 1,584 | -12 (-0.75%) | 17,500 |
11 Jun 2019 | USD | 1,602 | 1,602 | 1,582 | 1,596 | 1,596 | 0.0 (0.0%) | 20,900 |
10 Jun 2019 | USD | 1,590 | 1,610 | 1,588 | 1,596 | 1,596 | +13 (+0.82%) | 23,000 |
7 Jun 2019 | USD | 1,583 | 1,583 | 1,562 | 1,583 | 1,583 | +11 (+0.70%) | 24,000 |
6 Jun 2019 | USD | 1,575 | 1,591 | 1,566 | 1,572 | 1,572 | -14 (-0.88%) | 15,800 |
5 Jun 2019 | USD | 1,575 | 1,594 | 1,573 | 1,586 | 1,586 | +28 (+1.80%) | 29,600 |
4 Jun 2019 | USD | 1,505 | 1,565 | 1,501 | 1,558 | 1,558 | +58 (+3.87%) | 78,500 |
3 Jun 2019 | USD | 1,476 | 1,520 | 1,476 | 1,500 | 1,500 | -5 (-0.33%) | 30,100 |
31 May 2019 | USD | 1,491 | 1,523 | 1,479 | 1,505 | 1,505 | +17 (+1.14%) | 29,000 |
30 May 2019 | USD | 1,480 | 1,495 | 1,474 | 1,488 | 1,488 | +8 (+0.54%) | 34,500 |
29 May 2019 | USD | 1,465 | 1,484 | 1,455 | 1,480 | 1,480 | +25 (+1.72%) | 40,100 |
28 May 2019 | USD | 1,450 | 1,465 | 1,439 | 1,455 | 1,455 | +5 (+0.34%) | 30,000 |