Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | USD | 3,280 | 3,300 | 3,275 | 3,295 | 3,295 | -20 (-0.60%) | 12,300 |
24 Jul 2019 | USD | 3,365 | 3,365 | 3,300 | 3,315 | 3,315 | -50 (-1.49%) | 17,300 |
23 Jul 2019 | USD | 3,355 | 3,385 | 3,340 | 3,365 | 3,365 | +10 (+0.30%) | 8,700 |
22 Jul 2019 | USD | 3,465 | 3,465 | 3,350 | 3,355 | 3,355 | -80 (-2.33%) | 25,400 |
19 Jul 2019 | USD | 3,295 | 3,440 | 3,285 | 3,435 | 3,435 | +140 (+4.25%) | 26,200 |
18 Jul 2019 | USD | 3,410 | 3,425 | 3,290 | 3,295 | 3,295 | -135 (-3.94%) | 27,200 |
17 Jul 2019 | USD | 3,370 | 3,450 | 3,365 | 3,430 | 3,430 | +30 (+0.88%) | 16,600 |
16 Jul 2019 | USD | 3,425 | 3,425 | 3,360 | 3,400 | 3,400 | -55 (-1.59%) | 16,600 |
15 Jul 2019 | USD | 3,455 | 3,455 | 3,455 | 3,455 | 3,455 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 3,450 | 3,460 | 3,405 | 3,455 | 3,455 | +15 (+0.44%) | 21,300 |
11 Jul 2019 | USD | 3,320 | 3,450 | 3,320 | 3,440 | 3,440 | +130 (+3.93%) | 28,700 |
10 Jul 2019 | USD | 3,330 | 3,345 | 3,290 | 3,310 | 3,310 | -40 (-1.19%) | 24,500 |
9 Jul 2019 | USD | 3,420 | 3,425 | 3,350 | 3,350 | 3,350 | -100 (-2.90%) | 15,600 |
8 Jul 2019 | USD | 3,460 | 3,465 | 3,430 | 3,450 | 3,450 | -35 (-1.00%) | 13,300 |
5 Jul 2019 | USD | 3,495 | 3,495 | 3,450 | 3,485 | 3,485 | -10 (-0.29%) | 21,300 |
4 Jul 2019 | USD | 3,450 | 3,535 | 3,420 | 3,495 | 3,495 | +45 (+1.30%) | 27,100 |
3 Jul 2019 | USD | 3,425 | 3,455 | 3,395 | 3,450 | 3,450 | +20 (+0.58%) | 13,300 |
2 Jul 2019 | USD | 3,385 | 3,440 | 3,365 | 3,430 | 3,430 | +45 (+1.33%) | 27,200 |
1 Jul 2019 | USD | 3,445 | 3,460 | 3,370 | 3,385 | 3,385 | -35 (-1.02%) | 31,600 |
28 Jun 2019 | USD | 3,395 | 3,430 | 3,385 | 3,420 | 3,420 | -5 (-0.15%) | 17,700 |
27 Jun 2019 | USD | 3,370 | 3,430 | 3,350 | 3,425 | 3,425 | +35 (+1.03%) | 15,200 |
26 Jun 2019 | USD | 3,420 | 3,435 | 3,380 | 3,390 | 3,390 | -40 (-1.17%) | 23,300 |
25 Jun 2019 | USD | 3,350 | 3,450 | 3,335 | 3,430 | 3,430 | +100 (+3.00%) | 23,000 |
24 Jun 2019 | USD | 3,330 | 3,345 | 3,310 | 3,330 | 3,330 | 0.0 (0.0%) | 16,600 |
21 Jun 2019 | USD | 3,395 | 3,395 | 3,330 | 3,330 | 3,330 | -65 (-1.91%) | 43,700 |
20 Jun 2019 | USD | 3,430 | 3,445 | 3,385 | 3,395 | 3,395 | -25 (-0.73%) | 13,000 |
19 Jun 2019 | USD | 3,350 | 3,430 | 3,350 | 3,420 | 3,420 | +100 (+3.01%) | 20,000 |
18 Jun 2019 | USD | 3,430 | 3,470 | 3,305 | 3,320 | 3,320 | -90 (-2.64%) | 37,500 |
17 Jun 2019 | USD | 3,370 | 3,415 | 3,330 | 3,410 | 3,410 | +40 (+1.19%) | 15,100 |
14 Jun 2019 | USD | 3,400 | 3,405 | 3,350 | 3,370 | 3,370 | +5 (+0.15%) | 21,300 |