Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | USD | 7,972 | 8,058 | 7,902 | 7,976 | 7,976 | +5 (+0.06%) | 848,500 |
8 Jul 2019 | USD | 7,980 | 8,010 | 7,917 | 7,971 | 7,971 | -9 (-0.11%) | 893,100 |
5 Jul 2019 | USD | 7,917 | 8,003 | 7,894 | 7,980 | 7,980 | +44 (+0.55%) | 837,000 |
4 Jul 2019 | USD | 7,955 | 7,978 | 7,851 | 7,936 | 7,936 | -125 (-1.55%) | 1,271,100 |
3 Jul 2019 | USD | 8,155 | 8,196 | 8,046 | 8,061 | 8,061 | -180 (-2.18%) | 1,322,600 |
2 Jul 2019 | USD | 8,273 | 8,300 | 8,228 | 8,241 | 8,241 | -34 (-0.41%) | 725,200 |
1 Jul 2019 | USD | 8,257 | 8,368 | 8,227 | 8,275 | 8,275 | +21 (+0.25%) | 1,049,700 |
28 Jun 2019 | USD | 8,079 | 8,272 | 8,020 | 8,254 | 8,254 | +159 (+1.96%) | 1,509,600 |
27 Jun 2019 | USD | 7,980 | 8,095 | 7,973 | 8,095 | 8,095 | +60 (+0.75%) | 1,128,800 |
26 Jun 2019 | USD | 8,052 | 8,120 | 7,991 | 8,035 | 8,035 | -10 (-0.12%) | 1,108,600 |
25 Jun 2019 | USD | 8,004 | 8,111 | 7,990 | 8,045 | 8,045 | -4 (-0.05%) | 755,900 |
24 Jun 2019 | USD | 8,015 | 8,071 | 7,964 | 8,049 | 8,049 | +55 (+0.69%) | 752,100 |
21 Jun 2019 | USD | 8,070 | 8,080 | 7,965 | 7,994 | 7,994 | -109 (-1.35%) | 1,679,800 |
20 Jun 2019 | USD | 8,060 | 8,124 | 8,002 | 8,103 | 8,103 | +42 (+0.52%) | 1,023,400 |
19 Jun 2019 | USD | 8,074 | 8,074 | 7,902 | 8,061 | 8,061 | +111 (+1.40%) | 1,588,200 |
18 Jun 2019 | USD | 8,026 | 8,090 | 7,928 | 7,950 | 7,950 | -60 (-0.75%) | 1,214,400 |
17 Jun 2019 | USD | 7,967 | 8,068 | 7,901 | 8,010 | 8,010 | -33 (-0.41%) | 802,100 |
14 Jun 2019 | USD | 8,085 | 8,085 | 7,932 | 8,043 | 8,043 | -42 (-0.52%) | 1,627,800 |
13 Jun 2019 | USD | 8,101 | 8,136 | 8,022 | 8,085 | 8,085 | -31 (-0.38%) | 1,104,700 |
12 Jun 2019 | USD | 7,978 | 8,168 | 7,958 | 8,116 | 8,116 | +170 (+2.14%) | 1,239,700 |
11 Jun 2019 | USD | 7,919 | 7,949 | 7,850 | 7,946 | 7,946 | +7 (+0.09%) | 611,000 |
10 Jun 2019 | USD | 7,814 | 7,965 | 7,795 | 7,939 | 7,939 | +249 (+3.24%) | 756,100 |
7 Jun 2019 | USD | 7,655 | 7,717 | 7,649 | 7,690 | 7,690 | +42 (+0.55%) | 574,700 |
6 Jun 2019 | USD | 7,672 | 7,689 | 7,615 | 7,648 | 7,648 | -45 (-0.58%) | 1,069,100 |
5 Jun 2019 | USD | 7,538 | 7,699 | 7,501 | 7,693 | 7,693 | +406 (+5.57%) | 1,623,200 |
4 Jun 2019 | USD | 7,297 | 7,327 | 7,229 | 7,287 | 7,287 | -79 (-1.07%) | 1,456,500 |
3 Jun 2019 | USD | 7,295 | 7,437 | 7,216 | 7,366 | 7,366 | -192 (-2.54%) | 1,778,500 |
31 May 2019 | USD | 7,570 | 7,668 | 7,512 | 7,558 | 7,558 | -81 (-1.06%) | 1,578,700 |
30 May 2019 | USD | 7,784 | 7,816 | 7,591 | 7,639 | 7,639 | -231 (-2.94%) | 1,214,000 |
29 May 2019 | USD | 7,866 | 7,905 | 7,832 | 7,870 | 7,870 | -70 (-0.88%) | 900,400 |