Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 2,597 | 2,598 | 2,574 | 2,585 | 2,585 | +5 (+0.19%) | 543,500 |
11 Jul 2019 | USD | 2,582 | 2,593 | 2,575 | 2,580 | 2,580 | -4 (-0.15%) | 494,000 |
10 Jul 2019 | USD | 2,585 | 2,593 | 2,558 | 2,584 | 2,584 | -8 (-0.31%) | 795,500 |
9 Jul 2019 | USD | 2,610 | 2,617 | 2,587 | 2,592 | 2,592 | +5 (+0.19%) | 1,011,900 |
8 Jul 2019 | USD | 2,628 | 2,628 | 2,582 | 2,587 | 2,587 | -47 (-1.78%) | 1,566,400 |
5 Jul 2019 | USD | 2,652 | 2,656 | 2,625 | 2,634 | 2,634 | -30 (-1.13%) | 848,700 |
4 Jul 2019 | USD | 2,667 | 2,682 | 2,662 | 2,664 | 2,664 | -2 (-0.08%) | 389,700 |
3 Jul 2019 | USD | 2,671 | 2,682 | 2,656 | 2,666 | 2,666 | -21 (-0.78%) | 580,900 |
2 Jul 2019 | USD | 2,674 | 2,689 | 2,672 | 2,687 | 2,687 | +13 (+0.49%) | 465,400 |
1 Jul 2019 | USD | 2,665 | 2,677 | 2,656 | 2,674 | 2,674 | +37 (+1.40%) | 554,500 |
28 Jun 2019 | USD | 2,639 | 2,658 | 2,619 | 2,637 | 2,637 | -16 (-0.60%) | 814,000 |
27 Jun 2019 | USD | 2,664 | 2,670 | 2,642 | 2,653 | 2,653 | -22 (-0.82%) | 496,700 |
26 Jun 2019 | USD | 2,668 | 2,691 | 2,645 | 2,675 | 2,675 | -9 (-0.34%) | 479,100 |
25 Jun 2019 | USD | 2,659 | 2,692 | 2,658 | 2,684 | 2,684 | +36 (+1.36%) | 558,600 |
24 Jun 2019 | USD | 2,674 | 2,676 | 2,623 | 2,648 | 2,648 | -35 (-1.30%) | 537,400 |
21 Jun 2019 | USD | 2,708 | 2,715 | 2,680 | 2,683 | 2,683 | -16 (-0.59%) | 807,400 |
20 Jun 2019 | USD | 2,717 | 2,734 | 2,696 | 2,699 | 2,699 | -6 (-0.22%) | 512,400 |
19 Jun 2019 | USD | 2,700 | 2,710 | 2,689 | 2,705 | 2,705 | +27 (+1.01%) | 527,500 |
18 Jun 2019 | USD | 2,689 | 2,696 | 2,672 | 2,678 | 2,678 | -10 (-0.37%) | 465,100 |
17 Jun 2019 | USD | 2,687 | 2,724 | 2,680 | 2,688 | 2,688 | -1 (-0.04%) | 502,500 |
14 Jun 2019 | USD | 2,698 | 2,699 | 2,668 | 2,689 | 2,689 | -4 (-0.15%) | 658,200 |
13 Jun 2019 | USD | 2,703 | 2,704 | 2,676 | 2,693 | 2,693 | -15 (-0.55%) | 494,100 |
12 Jun 2019 | USD | 2,707 | 2,726 | 2,705 | 2,708 | 2,708 | -5 (-0.18%) | 437,000 |
11 Jun 2019 | USD | 2,739 | 2,739 | 2,706 | 2,713 | 2,713 | -26 (-0.95%) | 364,800 |
10 Jun 2019 | USD | 2,727 | 2,747 | 2,720 | 2,739 | 2,739 | +30 (+1.11%) | 649,200 |
7 Jun 2019 | USD | 2,711 | 2,718 | 2,682 | 2,709 | 2,709 | 0.0 (0.0%) | 475,400 |
6 Jun 2019 | USD | 2,696 | 2,719 | 2,687 | 2,709 | 2,709 | +18 (+0.67%) | 463,300 |
5 Jun 2019 | USD | 2,674 | 2,691 | 2,653 | 2,691 | 2,691 | +49 (+1.85%) | 674,200 |
4 Jun 2019 | USD | 2,705 | 2,713 | 2,631 | 2,642 | 2,642 | -68 (-2.51%) | 751,700 |
3 Jun 2019 | USD | 2,644 | 2,710 | 2,635 | 2,710 | 2,710 | +30 (+1.12%) | 781,100 |