Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2019 | USD | 8,753 | 8,916 | 8,708 | 8,914 | 8,914 | +210 (+2.41%) | 376,100 |
18 Jul 2019 | USD | 8,844 | 8,856 | 8,680 | 8,704 | 8,704 | -199 (-2.24%) | 473,500 |
17 Jul 2019 | USD | 8,881 | 8,957 | 8,879 | 8,903 | 8,903 | +30 (+0.34%) | 371,100 |
16 Jul 2019 | USD | 8,860 | 8,886 | 8,801 | 8,873 | 8,873 | -20 (-0.22%) | 299,800 |
15 Jul 2019 | USD | 8,893 | 8,893 | 8,893 | 8,893 | 8,893 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 8,900 | 8,910 | 8,870 | 8,893 | 8,893 | +10 (+0.11%) | 327,900 |
11 Jul 2019 | USD | 8,849 | 8,896 | 8,844 | 8,883 | 8,883 | +38 (+0.43%) | 354,100 |
10 Jul 2019 | USD | 8,770 | 8,869 | 8,749 | 8,845 | 8,845 | +75 (+0.86%) | 556,400 |
9 Jul 2019 | USD | 8,800 | 8,850 | 8,741 | 8,770 | 8,770 | +17 (+0.19%) | 482,000 |
8 Jul 2019 | USD | 8,810 | 8,815 | 8,739 | 8,753 | 8,753 | -93 (-1.05%) | 292,400 |
5 Jul 2019 | USD | 8,860 | 8,860 | 8,793 | 8,846 | 8,846 | -2 (-0.02%) | 359,400 |
4 Jul 2019 | USD | 8,833 | 8,890 | 8,800 | 8,848 | 8,848 | +43 (+0.49%) | 372,200 |
3 Jul 2019 | USD | 8,771 | 8,814 | 8,749 | 8,805 | 8,805 | -1 (-0.01%) | 335,800 |
2 Jul 2019 | USD | 8,770 | 8,834 | 8,766 | 8,806 | 8,806 | +41 (+0.47%) | 422,000 |
1 Jul 2019 | USD | 8,790 | 8,794 | 8,730 | 8,765 | 8,765 | +49 (+0.56%) | 438,700 |
28 Jun 2019 | USD | 8,680 | 8,716 | 8,632 | 8,716 | 8,716 | -19 (-0.22%) | 513,000 |
27 Jun 2019 | USD | 8,700 | 8,735 | 8,637 | 8,735 | 8,735 | +39 (+0.45%) | 498,700 |
26 Jun 2019 | USD | 8,740 | 8,741 | 8,613 | 8,696 | 8,696 | -50 (-0.57%) | 568,400 |
25 Jun 2019 | USD | 8,740 | 8,828 | 8,733 | 8,746 | 8,746 | +14 (+0.16%) | 384,600 |
24 Jun 2019 | USD | 8,740 | 8,755 | 8,721 | 8,732 | 8,732 | -11 (-0.13%) | 326,200 |
21 Jun 2019 | USD | 8,851 | 8,851 | 8,738 | 8,743 | 8,743 | -117 (-1.32%) | 795,900 |
20 Jun 2019 | USD | 8,875 | 8,978 | 8,844 | 8,860 | 8,860 | +22 (+0.25%) | 480,700 |
19 Jun 2019 | USD | 8,826 | 8,894 | 8,802 | 8,838 | 8,838 | +93 (+1.06%) | 573,500 |
18 Jun 2019 | USD | 8,752 | 8,789 | 8,721 | 8,745 | 8,745 | -35 (-0.40%) | 434,700 |
17 Jun 2019 | USD | 8,822 | 8,851 | 8,779 | 8,780 | 8,780 | -57 (-0.65%) | 390,200 |
14 Jun 2019 | USD | 8,848 | 8,849 | 8,750 | 8,837 | 8,837 | +46 (+0.52%) | 434,500 |
13 Jun 2019 | USD | 8,829 | 8,856 | 8,736 | 8,791 | 8,791 | -14 (-0.16%) | 405,400 |
12 Jun 2019 | USD | 8,842 | 8,848 | 8,785 | 8,805 | 8,805 | -17 (-0.19%) | 364,600 |
11 Jun 2019 | USD | 8,850 | 8,858 | 8,791 | 8,822 | 8,822 | -48 (-0.54%) | 483,800 |
10 Jun 2019 | USD | 8,850 | 8,905 | 8,820 | 8,870 | 8,870 | +70 (+0.80%) | 434,000 |