Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2019 | USD | 1,929 | 1,974 | 1,924 | 1,970 | 1,970 | +40 (+2.07%) | 61,500 |
18 Jul 2019 | USD | 1,980 | 1,980 | 1,923 | 1,930 | 1,930 | -67 (-3.36%) | 140,900 |
17 Jul 2019 | USD | 2,023 | 2,024 | 1,994 | 1,997 | 1,997 | -51 (-2.49%) | 125,900 |
16 Jul 2019 | USD | 2,050 | 2,064 | 2,034 | 2,048 | 2,048 | -6 (-0.29%) | 89,200 |
15 Jul 2019 | USD | 2,054 | 2,054 | 2,054 | 2,054 | 2,054 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 2,058 | 2,061 | 2,041 | 2,054 | 2,054 | +7 (+0.34%) | 62,000 |
11 Jul 2019 | USD | 2,021 | 2,058 | 2,021 | 2,047 | 2,047 | +24 (+1.19%) | 108,000 |
10 Jul 2019 | USD | 2,018 | 2,026 | 1,994 | 2,023 | 2,023 | +2 (+0.10%) | 117,500 |
9 Jul 2019 | USD | 2,046 | 2,065 | 2,016 | 2,021 | 2,021 | -21 (-1.03%) | 73,400 |
8 Jul 2019 | USD | 2,055 | 2,058 | 2,032 | 2,042 | 2,042 | -13 (-0.63%) | 81,900 |
5 Jul 2019 | USD | 2,047 | 2,081 | 2,035 | 2,055 | 2,055 | +20 (+0.98%) | 102,600 |
4 Jul 2019 | USD | 2,012 | 2,035 | 2,008 | 2,035 | 2,035 | +31 (+1.55%) | 57,700 |
3 Jul 2019 | USD | 1,987 | 2,022 | 1,984 | 2,004 | 2,004 | +21 (+1.06%) | 89,300 |
2 Jul 2019 | USD | 1,992 | 1,992 | 1,970 | 1,983 | 1,983 | -6 (-0.30%) | 76,000 |
1 Jul 2019 | USD | 1,938 | 1,991 | 1,937 | 1,989 | 1,989 | +77 (+4.03%) | 169,300 |
28 Jun 2019 | USD | 1,897 | 1,934 | 1,891 | 1,912 | 1,912 | +16 (+0.84%) | 145,200 |
27 Jun 2019 | USD | 1,869 | 1,896 | 1,854 | 1,896 | 1,896 | +28 (+1.50%) | 104,700 |
26 Jun 2019 | USD | 1,890 | 1,899 | 1,868 | 1,868 | 1,868 | -17 (-0.90%) | 58,400 |
25 Jun 2019 | USD | 1,884 | 1,905 | 1,879 | 1,885 | 1,885 | +3 (+0.16%) | 120,600 |
24 Jun 2019 | USD | 1,881 | 1,888 | 1,866 | 1,882 | 1,882 | -2 (-0.11%) | 92,200 |
21 Jun 2019 | USD | 1,930 | 1,930 | 1,870 | 1,884 | 1,884 | -54 (-2.79%) | 183,500 |
20 Jun 2019 | USD | 1,961 | 1,961 | 1,927 | 1,938 | 1,938 | -24 (-1.22%) | 57,400 |
19 Jun 2019 | USD | 1,923 | 1,969 | 1,905 | 1,962 | 1,962 | +58 (+3.05%) | 110,700 |
18 Jun 2019 | USD | 1,925 | 1,940 | 1,899 | 1,904 | 1,904 | -31 (-1.60%) | 92,900 |
17 Jun 2019 | USD | 1,930 | 1,939 | 1,919 | 1,935 | 1,935 | -5 (-0.26%) | 62,000 |
14 Jun 2019 | USD | 1,938 | 1,941 | 1,912 | 1,940 | 1,940 | +15 (+0.78%) | 67,700 |
13 Jun 2019 | USD | 1,953 | 1,957 | 1,913 | 1,925 | 1,925 | -41 (-2.09%) | 87,300 |
12 Jun 2019 | USD | 1,973 | 1,974 | 1,957 | 1,966 | 1,966 | -7 (-0.35%) | 66,300 |
11 Jun 2019 | USD | 1,950 | 1,986 | 1,947 | 1,973 | 1,973 | +26 (+1.34%) | 65,100 |
10 Jun 2019 | USD | 1,939 | 1,954 | 1,933 | 1,947 | 1,947 | +21 (+1.09%) | 62,000 |