Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2019 | USD | 4,752 | 4,828 | 4,751 | 4,807 | 4,807 | +57 (+1.20%) | 1,454,700 |
24 Jun 2019 | USD | 4,758 | 4,768 | 4,727 | 4,750 | 4,750 | -30 (-0.63%) | 787,900 |
21 Jun 2019 | USD | 4,797 | 4,836 | 4,743 | 4,780 | 4,780 | +18 (+0.38%) | 2,312,700 |
20 Jun 2019 | USD | 4,734 | 4,780 | 4,724 | 4,762 | 4,762 | +20 (+0.42%) | 881,000 |
19 Jun 2019 | USD | 4,718 | 4,770 | 4,710 | 4,742 | 4,742 | +74 (+1.59%) | 1,455,100 |
18 Jun 2019 | USD | 4,664 | 4,699 | 4,649 | 4,668 | 4,668 | +22 (+0.47%) | 1,441,600 |
17 Jun 2019 | USD | 4,690 | 4,703 | 4,646 | 4,646 | 4,646 | -72 (-1.53%) | 1,106,300 |
14 Jun 2019 | USD | 4,705 | 4,732 | 4,653 | 4,718 | 4,718 | +37 (+0.79%) | 1,263,200 |
13 Jun 2019 | USD | 4,720 | 4,748 | 4,653 | 4,681 | 4,681 | -101 (-2.11%) | 1,454,500 |
12 Jun 2019 | USD | 4,802 | 4,804 | 4,744 | 4,782 | 4,782 | +42 (+0.89%) | 1,544,000 |
11 Jun 2019 | USD | 4,691 | 4,744 | 4,680 | 4,740 | 4,740 | +27 (+0.57%) | 1,192,900 |
10 Jun 2019 | USD | 4,659 | 4,727 | 4,658 | 4,713 | 4,713 | +63 (+1.35%) | 1,213,300 |
7 Jun 2019 | USD | 4,679 | 4,692 | 4,618 | 4,650 | 4,650 | -8 (-0.17%) | 1,314,200 |
6 Jun 2019 | USD | 4,775 | 4,782 | 4,643 | 4,658 | 4,658 | -118 (-2.47%) | 1,978,900 |
5 Jun 2019 | USD | 4,822 | 4,823 | 4,743 | 4,776 | 4,776 | +74 (+1.57%) | 1,513,700 |
4 Jun 2019 | USD | 4,715 | 4,736 | 4,657 | 4,702 | 4,702 | -13 (-0.28%) | 1,126,700 |
3 Jun 2019 | USD | 4,675 | 4,716 | 4,666 | 4,715 | 4,715 | -48 (-1.01%) | 1,448,000 |
31 May 2019 | USD | 4,849 | 4,850 | 4,741 | 4,763 | 4,763 | -28 (-0.58%) | 1,827,700 |
30 May 2019 | USD | 4,795 | 4,810 | 4,752 | 4,791 | 4,791 | -34 (-0.70%) | 1,506,200 |
29 May 2019 | USD | 4,791 | 4,827 | 4,729 | 4,825 | 4,825 | +66 (+1.39%) | 1,931,700 |
28 May 2019 | USD | 4,780 | 4,795 | 4,740 | 4,759 | 4,759 | -3 (-0.06%) | 2,863,900 |
27 May 2019 | USD | 4,735 | 4,780 | 4,732 | 4,762 | 4,762 | +31 (+0.66%) | 1,263,600 |
24 May 2019 | USD | 4,715 | 4,756 | 4,677 | 4,731 | 4,731 | -42 (-0.88%) | 1,495,100 |
23 May 2019 | USD | 4,808 | 4,833 | 4,767 | 4,773 | 4,773 | -16 (-0.33%) | 1,420,000 |
22 May 2019 | USD | 4,885 | 4,886 | 4,774 | 4,789 | 4,789 | -94 (-1.93%) | 1,793,200 |
21 May 2019 | USD | 4,831 | 4,883 | 4,796 | 4,883 | 4,883 | +88 (+1.84%) | 2,184,700 |
20 May 2019 | USD | 4,857 | 4,858 | 4,769 | 4,795 | 4,795 | -65 (-1.34%) | 1,462,000 |
17 May 2019 | USD | 4,800 | 4,867 | 4,788 | 4,860 | 4,860 | +121 (+2.55%) | 2,357,700 |
16 May 2019 | USD | 4,689 | 4,745 | 4,643 | 4,739 | 4,739 | +23 (+0.49%) | 1,560,000 |
15 May 2019 | USD | 4,739 | 4,746 | 4,669 | 4,716 | 4,716 | -55 (-1.15%) | 1,906,200 |