Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 4,580 | 4,623 | 4,533 | 4,551 | 4,551 | -39 (-0.85%) | 1,639,000 |
11 Jul 2019 | USD | 4,689 | 4,697 | 4,584 | 4,590 | 4,590 | -133 (-2.82%) | 2,232,300 |
10 Jul 2019 | USD | 4,739 | 4,758 | 4,668 | 4,723 | 4,723 | -60 (-1.25%) | 2,486,500 |
9 Jul 2019 | USD | 4,937 | 4,937 | 4,777 | 4,783 | 4,783 | -164 (-3.32%) | 2,583,000 |
8 Jul 2019 | USD | 5,072 | 5,096 | 4,935 | 4,947 | 4,947 | -225 (-4.35%) | 2,267,600 |
5 Jul 2019 | USD | 5,155 | 5,208 | 5,137 | 5,172 | 5,172 | +32 (+0.62%) | 709,700 |
4 Jul 2019 | USD | 5,140 | 5,171 | 5,091 | 5,140 | 5,140 | -40 (-0.77%) | 949,100 |
3 Jul 2019 | USD | 5,180 | 5,186 | 5,116 | 5,180 | 5,180 | +18 (+0.35%) | 878,700 |
2 Jul 2019 | USD | 5,166 | 5,239 | 5,149 | 5,162 | 5,162 | +21 (+0.41%) | 1,634,000 |
1 Jul 2019 | USD | 5,096 | 5,157 | 5,069 | 5,141 | 5,141 | +77 (+1.52%) | 1,322,700 |
28 Jun 2019 | USD | 5,049 | 5,089 | 5,022 | 5,064 | 5,064 | +45 (+0.90%) | 1,505,000 |
27 Jun 2019 | USD | 4,937 | 5,037 | 4,921 | 5,019 | 5,019 | +129 (+2.64%) | 1,493,800 |
26 Jun 2019 | USD | 4,909 | 4,926 | 4,873 | 4,890 | 4,890 | -57 (-1.15%) | 1,188,400 |
25 Jun 2019 | USD | 4,955 | 4,959 | 4,892 | 4,947 | 4,947 | -15 (-0.30%) | 2,062,600 |
24 Jun 2019 | USD | 5,025 | 5,034 | 4,894 | 4,962 | 4,962 | -115 (-2.27%) | 2,416,300 |
21 Jun 2019 | USD | 5,151 | 5,165 | 5,036 | 5,077 | 5,077 | -86 (-1.67%) | 3,312,800 |
20 Jun 2019 | USD | 5,236 | 5,245 | 5,138 | 5,163 | 5,163 | -42 (-0.81%) | 1,658,700 |
19 Jun 2019 | USD | 5,200 | 5,240 | 5,146 | 5,205 | 5,205 | +25 (+0.48%) | 1,876,500 |
18 Jun 2019 | USD | 5,180 | 5,229 | 5,160 | 5,180 | 5,180 | +3 (+0.06%) | 1,741,900 |
17 Jun 2019 | USD | 5,174 | 5,224 | 5,164 | 5,177 | 5,177 | -22 (-0.42%) | 1,158,300 |
14 Jun 2019 | USD | 5,188 | 5,217 | 5,165 | 5,199 | 5,199 | +17 (+0.33%) | 1,746,500 |
13 Jun 2019 | USD | 5,236 | 5,282 | 5,142 | 5,182 | 5,182 | -37 (-0.71%) | 1,027,500 |
12 Jun 2019 | USD | 5,296 | 5,347 | 5,219 | 5,219 | 5,219 | -85 (-1.60%) | 1,487,400 |
11 Jun 2019 | USD | 5,321 | 5,342 | 5,270 | 5,304 | 5,304 | +2 (+0.04%) | 916,800 |
10 Jun 2019 | USD | 5,236 | 5,323 | 5,219 | 5,302 | 5,302 | +122 (+2.36%) | 1,342,200 |
7 Jun 2019 | USD | 5,130 | 5,209 | 5,122 | 5,180 | 5,180 | +31 (+0.60%) | 930,700 |
6 Jun 2019 | USD | 5,154 | 5,245 | 5,137 | 5,149 | 5,149 | -32 (-0.62%) | 1,117,200 |
5 Jun 2019 | USD | 5,220 | 5,254 | 5,171 | 5,181 | 5,181 | +61 (+1.19%) | 1,432,200 |
4 Jun 2019 | USD | 5,147 | 5,169 | 5,081 | 5,120 | 5,120 | +19 (+0.37%) | 1,270,200 |
3 Jun 2019 | USD | 5,058 | 5,115 | 5,042 | 5,101 | 5,101 | -57 (-1.11%) | 1,817,700 |