Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 3,335 | 3,335 | 3,310 | 3,325 | 3,325 | +5 (+0.15%) | 367,900 |
4 Jul 2019 | USD | 3,350 | 3,350 | 3,300 | 3,320 | 3,320 | 0.0 (0.0%) | 282,300 |
3 Jul 2019 | USD | 3,345 | 3,345 | 3,295 | 3,320 | 3,320 | -70 (-2.06%) | 485,200 |
2 Jul 2019 | USD | 3,370 | 3,395 | 3,370 | 3,390 | 3,390 | +10 (+0.30%) | 393,700 |
1 Jul 2019 | USD | 3,325 | 3,395 | 3,305 | 3,380 | 3,380 | +115 (+3.52%) | 511,500 |
28 Jun 2019 | USD | 3,285 | 3,290 | 3,225 | 3,265 | 3,265 | -45 (-1.36%) | 744,000 |
27 Jun 2019 | USD | 3,265 | 3,315 | 3,260 | 3,310 | 3,310 | +60 (+1.85%) | 554,900 |
26 Jun 2019 | USD | 3,260 | 3,285 | 3,240 | 3,250 | 3,250 | -55 (-1.66%) | 414,500 |
25 Jun 2019 | USD | 3,270 | 3,310 | 3,265 | 3,305 | 3,305 | +15 (+0.46%) | 467,500 |
24 Jun 2019 | USD | 3,270 | 3,305 | 3,260 | 3,290 | 3,290 | -10 (-0.30%) | 269,600 |
21 Jun 2019 | USD | 3,315 | 3,340 | 3,290 | 3,300 | 3,300 | +30 (+0.92%) | 831,600 |
20 Jun 2019 | USD | 3,305 | 3,315 | 3,245 | 3,270 | 3,270 | -35 (-1.06%) | 657,700 |
19 Jun 2019 | USD | 3,255 | 3,325 | 3,245 | 3,305 | 3,305 | +100 (+3.12%) | 549,000 |
18 Jun 2019 | USD | 3,240 | 3,260 | 3,190 | 3,205 | 3,205 | -35 (-1.08%) | 507,200 |
17 Jun 2019 | USD | 3,205 | 3,250 | 3,195 | 3,240 | 3,240 | +40 (+1.25%) | 700,700 |
14 Jun 2019 | USD | 3,215 | 3,215 | 3,170 | 3,200 | 3,200 | +5 (+0.16%) | 780,400 |
13 Jun 2019 | USD | 3,170 | 3,210 | 3,160 | 3,195 | 3,195 | 0.0 (0.0%) | 475,900 |
12 Jun 2019 | USD | 3,175 | 3,230 | 3,160 | 3,195 | 3,195 | -15 (-0.47%) | 495,000 |
11 Jun 2019 | USD | 3,195 | 3,235 | 3,190 | 3,210 | 3,210 | +20 (+0.63%) | 359,200 |
10 Jun 2019 | USD | 3,190 | 3,200 | 3,160 | 3,190 | 3,190 | +35 (+1.11%) | 694,300 |
7 Jun 2019 | USD | 3,155 | 3,185 | 3,145 | 3,155 | 3,155 | +20 (+0.64%) | 308,500 |
6 Jun 2019 | USD | 3,155 | 3,160 | 3,125 | 3,135 | 3,135 | -35 (-1.10%) | 504,700 |
5 Jun 2019 | USD | 3,190 | 3,200 | 3,150 | 3,170 | 3,170 | +60 (+1.93%) | 503,800 |
4 Jun 2019 | USD | 3,075 | 3,120 | 3,060 | 3,110 | 3,110 | +25 (+0.81%) | 589,000 |
3 Jun 2019 | USD | 3,100 | 3,110 | 3,055 | 3,085 | 3,085 | -50 (-1.59%) | 543,400 |
31 May 2019 | USD | 3,170 | 3,190 | 3,125 | 3,135 | 3,135 | -70 (-2.18%) | 738,800 |
30 May 2019 | USD | 3,140 | 3,205 | 3,130 | 3,205 | 3,205 | +30 (+0.94%) | 388,800 |
29 May 2019 | USD | 3,160 | 3,175 | 3,120 | 3,175 | 3,175 | -30 (-0.94%) | 520,600 |
28 May 2019 | USD | 3,170 | 3,230 | 3,165 | 3,205 | 3,205 | +35 (+1.10%) | 1,428,000 |
27 May 2019 | USD | 3,195 | 3,205 | 3,165 | 3,170 | 3,170 | 0.0 (0.0%) | 331,800 |