Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2019 | USD | 4,335 | 4,360 | 4,310 | 4,340 | 4,340 | +75 (+1.76%) | 96,600 |
3 Jul 2019 | USD | 4,215 | 4,265 | 4,205 | 4,265 | 4,265 | -20 (-0.47%) | 131,700 |
2 Jul 2019 | USD | 4,270 | 4,305 | 4,260 | 4,285 | 4,285 | +5 (+0.12%) | 136,900 |
1 Jul 2019 | USD | 4,200 | 4,280 | 4,200 | 4,280 | 4,280 | +115 (+2.76%) | 190,900 |
28 Jun 2019 | USD | 4,100 | 4,165 | 4,075 | 4,165 | 4,165 | +20 (+0.48%) | 373,300 |
27 Jun 2019 | USD | 4,080 | 4,145 | 4,060 | 4,145 | 4,145 | +65 (+1.59%) | 298,600 |
26 Jun 2019 | USD | 4,035 | 4,135 | 4,035 | 4,080 | 4,080 | +40 (+0.99%) | 325,800 |
25 Jun 2019 | USD | 4,105 | 4,145 | 4,005 | 4,040 | 4,040 | -70 (-1.70%) | 290,200 |
24 Jun 2019 | USD | 4,085 | 4,150 | 4,075 | 4,110 | 4,110 | +15 (+0.37%) | 237,900 |
21 Jun 2019 | USD | 4,130 | 4,165 | 4,090 | 4,095 | 4,095 | -60 (-1.44%) | 366,300 |
20 Jun 2019 | USD | 4,145 | 4,175 | 4,110 | 4,155 | 4,155 | -5 (-0.12%) | 135,500 |
19 Jun 2019 | USD | 4,115 | 4,175 | 4,090 | 4,160 | 4,160 | +85 (+2.09%) | 160,400 |
18 Jun 2019 | USD | 4,155 | 4,170 | 4,060 | 4,075 | 4,075 | -95 (-2.28%) | 172,000 |
17 Jun 2019 | USD | 4,250 | 4,270 | 4,170 | 4,170 | 4,170 | -90 (-2.11%) | 162,900 |
14 Jun 2019 | USD | 4,280 | 4,280 | 4,220 | 4,260 | 4,260 | -15 (-0.35%) | 167,500 |
13 Jun 2019 | USD | 4,285 | 4,310 | 4,245 | 4,275 | 4,275 | -60 (-1.38%) | 136,100 |
12 Jun 2019 | USD | 4,360 | 4,360 | 4,315 | 4,335 | 4,335 | -55 (-1.25%) | 90,600 |
11 Jun 2019 | USD | 4,345 | 4,410 | 4,340 | 4,390 | 4,390 | +65 (+1.50%) | 77,900 |
10 Jun 2019 | USD | 4,320 | 4,365 | 4,305 | 4,325 | 4,325 | +20 (+0.46%) | 128,000 |
7 Jun 2019 | USD | 4,300 | 4,325 | 4,255 | 4,305 | 4,305 | -5 (-0.12%) | 136,000 |
6 Jun 2019 | USD | 4,285 | 4,350 | 4,270 | 4,310 | 4,310 | -15 (-0.35%) | 109,200 |
5 Jun 2019 | USD | 4,310 | 4,395 | 4,310 | 4,325 | 4,325 | +85 (+2.00%) | 180,500 |
4 Jun 2019 | USD | 4,175 | 4,260 | 4,145 | 4,240 | 4,240 | +85 (+2.05%) | 181,800 |
3 Jun 2019 | USD | 4,150 | 4,190 | 4,130 | 4,155 | 4,155 | -95 (-2.24%) | 116,000 |
31 May 2019 | USD | 4,260 | 4,305 | 4,240 | 4,250 | 4,250 | -65 (-1.51%) | 205,200 |
30 May 2019 | USD | 4,195 | 4,320 | 4,195 | 4,315 | 4,315 | +85 (+2.01%) | 148,100 |
29 May 2019 | USD | 4,265 | 4,280 | 4,210 | 4,230 | 4,230 | -50 (-1.17%) | 124,900 |
28 May 2019 | USD | 4,285 | 4,325 | 4,265 | 4,280 | 4,280 | -10 (-0.23%) | 198,200 |
27 May 2019 | USD | 4,290 | 4,315 | 4,260 | 4,290 | 4,290 | +15 (+0.35%) | 66,700 |
24 May 2019 | USD | 4,260 | 4,300 | 4,245 | 4,275 | 4,275 | -55 (-1.27%) | 167,000 |