Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | USD | 2,641 | 2,669 | 2,637 | 2,658 | 2,658 | +47 (+1.80%) | 68,700 |
10 Jul 2019 | USD | 2,585 | 2,620 | 2,575 | 2,611 | 2,611 | 0.0 (0.0%) | 63,600 |
9 Jul 2019 | USD | 2,626 | 2,657 | 2,596 | 2,611 | 2,611 | -19 (-0.72%) | 29,000 |
8 Jul 2019 | USD | 2,629 | 2,689 | 2,623 | 2,630 | 2,630 | -16 (-0.60%) | 71,200 |
5 Jul 2019 | USD | 2,650 | 2,661 | 2,635 | 2,646 | 2,646 | -18 (-0.68%) | 53,000 |
4 Jul 2019 | USD | 2,670 | 2,678 | 2,644 | 2,664 | 2,664 | +7 (+0.26%) | 35,500 |
3 Jul 2019 | USD | 2,640 | 2,659 | 2,609 | 2,657 | 2,657 | +13 (+0.49%) | 51,800 |
2 Jul 2019 | USD | 2,627 | 2,668 | 2,625 | 2,644 | 2,644 | +23 (+0.88%) | 80,800 |
1 Jul 2019 | USD | 2,588 | 2,621 | 2,569 | 2,621 | 2,621 | +81 (+3.19%) | 58,000 |
28 Jun 2019 | USD | 2,550 | 2,578 | 2,537 | 2,540 | 2,540 | -38 (-1.47%) | 52,500 |
27 Jun 2019 | USD | 2,571 | 2,583 | 2,548 | 2,578 | 2,578 | -1 (-0.04%) | 55,200 |
26 Jun 2019 | USD | 2,578 | 2,629 | 2,578 | 2,579 | 2,579 | +1 (+0.04%) | 129,600 |
25 Jun 2019 | USD | 2,555 | 2,598 | 2,555 | 2,578 | 2,578 | +25 (+0.98%) | 54,500 |
24 Jun 2019 | USD | 2,553 | 2,557 | 2,527 | 2,553 | 2,553 | +1 (+0.04%) | 24,000 |
21 Jun 2019 | USD | 2,601 | 2,601 | 2,524 | 2,552 | 2,552 | -38 (-1.47%) | 147,400 |
20 Jun 2019 | USD | 2,630 | 2,643 | 2,589 | 2,590 | 2,590 | -24 (-0.92%) | 76,100 |
19 Jun 2019 | USD | 2,560 | 2,616 | 2,560 | 2,614 | 2,614 | +71 (+2.79%) | 106,200 |
18 Jun 2019 | USD | 2,571 | 2,596 | 2,536 | 2,543 | 2,543 | -23 (-0.90%) | 51,300 |
17 Jun 2019 | USD | 2,565 | 2,581 | 2,544 | 2,566 | 2,566 | -10 (-0.39%) | 82,900 |
14 Jun 2019 | USD | 2,573 | 2,582 | 2,555 | 2,576 | 2,576 | +3 (+0.12%) | 60,400 |
13 Jun 2019 | USD | 2,569 | 2,581 | 2,548 | 2,573 | 2,573 | -4 (-0.16%) | 62,300 |
12 Jun 2019 | USD | 2,590 | 2,593 | 2,571 | 2,577 | 2,577 | -20 (-0.77%) | 54,900 |
11 Jun 2019 | USD | 2,607 | 2,635 | 2,587 | 2,597 | 2,597 | -3 (-0.12%) | 109,000 |
10 Jun 2019 | USD | 2,577 | 2,600 | 2,562 | 2,600 | 2,600 | +46 (+1.80%) | 47,100 |
7 Jun 2019 | USD | 2,540 | 2,562 | 2,518 | 2,554 | 2,554 | +14 (+0.55%) | 67,800 |
6 Jun 2019 | USD | 2,560 | 2,564 | 2,540 | 2,540 | 2,540 | -19 (-0.74%) | 37,100 |
5 Jun 2019 | USD | 2,554 | 2,559 | 2,513 | 2,559 | 2,559 | +47 (+1.87%) | 53,500 |
4 Jun 2019 | USD | 2,521 | 2,521 | 2,476 | 2,512 | 2,512 | -1 (-0.04%) | 48,000 |
3 Jun 2019 | USD | 2,521 | 2,550 | 2,500 | 2,513 | 2,513 | -42 (-1.64%) | 56,300 |
31 May 2019 | USD | 2,544 | 2,580 | 2,544 | 2,555 | 2,555 | +10 (+0.39%) | 95,500 |