Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | USD | 1,310 | 1,320 | 1,309 | 1,316 | 1,316 | +8 (+0.61%) | 1,062,100 |
8 Jul 2019 | USD | 1,324 | 1,328 | 1,301 | 1,308 | 1,308 | -25 (-1.88%) | 1,353,000 |
5 Jul 2019 | USD | 1,339 | 1,340 | 1,321 | 1,333 | 1,333 | -7 (-0.52%) | 809,100 |
4 Jul 2019 | USD | 1,342 | 1,348 | 1,338 | 1,340 | 1,340 | +6 (+0.45%) | 792,900 |
3 Jul 2019 | USD | 1,344 | 1,346 | 1,323 | 1,334 | 1,334 | -14 (-1.04%) | 1,272,100 |
2 Jul 2019 | USD | 1,361 | 1,365 | 1,345 | 1,348 | 1,348 | -17 (-1.25%) | 1,444,600 |
1 Jul 2019 | USD | 1,367 | 1,373 | 1,362 | 1,365 | 1,365 | +27 (+2.02%) | 1,267,400 |
28 Jun 2019 | USD | 1,344 | 1,348 | 1,328 | 1,338 | 1,338 | -10 (-0.74%) | 1,263,900 |
27 Jun 2019 | USD | 1,352 | 1,354 | 1,340 | 1,348 | 1,348 | 0.0 (0.0%) | 867,800 |
26 Jun 2019 | USD | 1,350 | 1,368 | 1,343 | 1,348 | 1,348 | 0.0 (0.0%) | 1,498,300 |
25 Jun 2019 | USD | 1,343 | 1,365 | 1,341 | 1,348 | 1,348 | +2 (+0.15%) | 1,273,500 |
24 Jun 2019 | USD | 1,353 | 1,354 | 1,327 | 1,346 | 1,346 | -13 (-0.96%) | 1,370,300 |
21 Jun 2019 | USD | 1,363 | 1,369 | 1,348 | 1,359 | 1,359 | +11 (+0.82%) | 2,641,300 |
20 Jun 2019 | USD | 1,342 | 1,353 | 1,336 | 1,348 | 1,348 | +16 (+1.20%) | 1,200,300 |
19 Jun 2019 | USD | 1,335 | 1,344 | 1,329 | 1,332 | 1,332 | +8 (+0.60%) | 1,315,600 |
18 Jun 2019 | USD | 1,324 | 1,340 | 1,320 | 1,324 | 1,324 | 0.0 (0.0%) | 1,601,900 |
17 Jun 2019 | USD | 1,320 | 1,329 | 1,318 | 1,324 | 1,324 | +11 (+0.84%) | 1,399,000 |
14 Jun 2019 | USD | 1,310 | 1,323 | 1,302 | 1,313 | 1,313 | +8 (+0.61%) | 1,667,000 |
13 Jun 2019 | USD | 1,300 | 1,308 | 1,294 | 1,305 | 1,305 | +6 (+0.46%) | 1,263,500 |
12 Jun 2019 | USD | 1,291 | 1,304 | 1,289 | 1,299 | 1,299 | +9 (+0.70%) | 1,093,200 |
11 Jun 2019 | USD | 1,281 | 1,297 | 1,276 | 1,290 | 1,290 | +7 (+0.55%) | 943,400 |
10 Jun 2019 | USD | 1,290 | 1,292 | 1,280 | 1,283 | 1,283 | +5 (+0.39%) | 1,370,700 |
7 Jun 2019 | USD | 1,274 | 1,283 | 1,264 | 1,278 | 1,278 | +1 (+0.08%) | 1,068,300 |
6 Jun 2019 | USD | 1,274 | 1,292 | 1,274 | 1,277 | 1,277 | +8 (+0.63%) | 1,479,100 |
5 Jun 2019 | USD | 1,245 | 1,278 | 1,241 | 1,269 | 1,269 | +34 (+2.75%) | 1,865,800 |
4 Jun 2019 | USD | 1,244 | 1,272 | 1,230 | 1,235 | 1,235 | +20 (+1.65%) | 3,301,200 |
3 Jun 2019 | USD | 1,200 | 1,215 | 1,195 | 1,215 | 1,215 | +4 (+0.33%) | 1,504,400 |
31 May 2019 | USD | 1,221 | 1,235 | 1,208 | 1,211 | 1,211 | -28 (-2.26%) | 1,510,400 |
30 May 2019 | USD | 1,225 | 1,239 | 1,222 | 1,239 | 1,239 | +1 (+0.08%) | 920,200 |
29 May 2019 | USD | 1,252 | 1,255 | 1,226 | 1,238 | 1,238 | -31 (-2.44%) | 962,600 |