Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 5,260 | 5,270 | 5,230 | 5,250 | 5,250 | 0.0 (0.0%) | 166,900 |
11 Jul 2019 | USD | 5,230 | 5,270 | 5,220 | 5,250 | 5,250 | +60 (+1.16%) | 251,700 |
10 Jul 2019 | USD | 5,170 | 5,210 | 5,140 | 5,190 | 5,190 | +10 (+0.19%) | 329,300 |
9 Jul 2019 | USD | 5,190 | 5,200 | 5,160 | 5,180 | 5,180 | +10 (+0.19%) | 227,800 |
8 Jul 2019 | USD | 5,210 | 5,220 | 5,160 | 5,170 | 5,170 | -80 (-1.52%) | 196,400 |
5 Jul 2019 | USD | 5,260 | 5,270 | 5,210 | 5,250 | 5,250 | -30 (-0.57%) | 180,700 |
4 Jul 2019 | USD | 5,310 | 5,320 | 5,270 | 5,280 | 5,280 | +20 (+0.38%) | 149,700 |
3 Jul 2019 | USD | 5,250 | 5,280 | 5,230 | 5,260 | 5,260 | +10 (+0.19%) | 206,400 |
2 Jul 2019 | USD | 5,220 | 5,260 | 5,220 | 5,250 | 5,250 | +20 (+0.38%) | 183,400 |
1 Jul 2019 | USD | 5,200 | 5,240 | 5,170 | 5,230 | 5,230 | +70 (+1.36%) | 244,500 |
28 Jun 2019 | USD | 5,160 | 5,200 | 5,130 | 5,160 | 5,160 | -30 (-0.58%) | 255,100 |
27 Jun 2019 | USD | 5,180 | 5,200 | 5,150 | 5,190 | 5,190 | -20 (-0.38%) | 316,300 |
26 Jun 2019 | USD | 5,190 | 5,220 | 5,160 | 5,210 | 5,210 | -10 (-0.19%) | 236,200 |
25 Jun 2019 | USD | 5,170 | 5,260 | 5,160 | 5,220 | 5,220 | +50 (+0.97%) | 314,400 |
24 Jun 2019 | USD | 5,200 | 5,210 | 5,160 | 5,170 | 5,170 | -20 (-0.39%) | 181,000 |
21 Jun 2019 | USD | 5,250 | 5,260 | 5,180 | 5,190 | 5,190 | -60 (-1.14%) | 375,600 |
20 Jun 2019 | USD | 5,280 | 5,310 | 5,230 | 5,250 | 5,250 | 0.0 (0.0%) | 221,200 |
19 Jun 2019 | USD | 5,210 | 5,270 | 5,200 | 5,250 | 5,250 | +80 (+1.55%) | 333,000 |
18 Jun 2019 | USD | 5,200 | 5,210 | 5,160 | 5,170 | 5,170 | -40 (-0.77%) | 282,000 |
17 Jun 2019 | USD | 5,220 | 5,270 | 5,200 | 5,210 | 5,210 | -60 (-1.14%) | 289,700 |
14 Jun 2019 | USD | 5,310 | 5,310 | 5,210 | 5,270 | 5,270 | +10 (+0.19%) | 284,400 |
13 Jun 2019 | USD | 5,240 | 5,270 | 5,220 | 5,260 | 5,260 | 0.0 (0.0%) | 274,000 |
12 Jun 2019 | USD | 5,290 | 5,300 | 5,260 | 5,260 | 5,260 | -40 (-0.75%) | 208,000 |
11 Jun 2019 | USD | 5,370 | 5,370 | 5,280 | 5,300 | 5,300 | -70 (-1.30%) | 265,300 |
10 Jun 2019 | USD | 5,310 | 5,380 | 5,300 | 5,370 | 5,370 | +60 (+1.13%) | 249,800 |
7 Jun 2019 | USD | 5,310 | 5,330 | 5,270 | 5,310 | 5,310 | -20 (-0.38%) | 201,700 |
6 Jun 2019 | USD | 5,290 | 5,340 | 5,270 | 5,330 | 5,330 | +70 (+1.33%) | 258,900 |
5 Jun 2019 | USD | 5,260 | 5,260 | 5,220 | 5,260 | 5,260 | +80 (+1.54%) | 303,300 |
4 Jun 2019 | USD | 5,300 | 5,300 | 5,150 | 5,180 | 5,180 | -120 (-2.26%) | 315,200 |
3 Jun 2019 | USD | 5,140 | 5,300 | 5,130 | 5,300 | 5,300 | +100 (+1.92%) | 404,700 |