Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 3,673 | 3,677 | 3,655 | 3,672 | 3,672 | +14 (+0.38%) | 434,500 |
11 Jul 2019 | USD | 3,648 | 3,660 | 3,645 | 3,658 | 3,658 | +19 (+0.52%) | 489,800 |
10 Jul 2019 | USD | 3,625 | 3,646 | 3,620 | 3,639 | 3,639 | -1 (-0.03%) | 751,700 |
9 Jul 2019 | USD | 3,665 | 3,682 | 3,632 | 3,640 | 3,640 | -7 (-0.19%) | 664,100 |
8 Jul 2019 | USD | 3,680 | 3,685 | 3,645 | 3,647 | 3,647 | -43 (-1.17%) | 774,100 |
5 Jul 2019 | USD | 3,676 | 3,693 | 3,669 | 3,690 | 3,690 | +33 (+0.90%) | 869,900 |
4 Jul 2019 | USD | 3,658 | 3,663 | 3,648 | 3,657 | 3,657 | +27 (+0.74%) | 627,500 |
3 Jul 2019 | USD | 3,622 | 3,633 | 3,614 | 3,630 | 3,630 | +9 (+0.25%) | 604,700 |
2 Jul 2019 | USD | 3,613 | 3,629 | 3,611 | 3,621 | 3,621 | +5 (+0.14%) | 545,400 |
1 Jul 2019 | USD | 3,629 | 3,639 | 3,597 | 3,616 | 3,616 | +48 (+1.35%) | 946,700 |
28 Jun 2019 | USD | 3,568 | 3,579 | 3,547 | 3,568 | 3,568 | -9 (-0.25%) | 822,600 |
27 Jun 2019 | USD | 3,548 | 3,595 | 3,545 | 3,577 | 3,577 | +36 (+1.02%) | 1,073,400 |
26 Jun 2019 | USD | 3,531 | 3,548 | 3,513 | 3,541 | 3,541 | -4 (-0.11%) | 774,200 |
25 Jun 2019 | USD | 3,544 | 3,579 | 3,537 | 3,545 | 3,545 | +9 (+0.25%) | 716,700 |
24 Jun 2019 | USD | 3,545 | 3,549 | 3,527 | 3,536 | 3,536 | -10 (-0.28%) | 585,200 |
21 Jun 2019 | USD | 3,581 | 3,582 | 3,546 | 3,546 | 3,546 | -41 (-1.14%) | 1,545,300 |
20 Jun 2019 | USD | 3,622 | 3,623 | 3,587 | 3,587 | 3,587 | -19 (-0.53%) | 1,123,800 |
19 Jun 2019 | USD | 3,629 | 3,633 | 3,605 | 3,606 | 3,606 | -4 (-0.11%) | 817,400 |
18 Jun 2019 | USD | 3,627 | 3,629 | 3,605 | 3,610 | 3,610 | -31 (-0.85%) | 792,000 |
17 Jun 2019 | USD | 3,655 | 3,668 | 3,634 | 3,641 | 3,641 | -2 (-0.05%) | 625,200 |
14 Jun 2019 | USD | 3,648 | 3,663 | 3,622 | 3,643 | 3,643 | -11 (-0.30%) | 941,100 |
13 Jun 2019 | USD | 3,665 | 3,674 | 3,624 | 3,654 | 3,654 | -10 (-0.27%) | 799,600 |
12 Jun 2019 | USD | 3,683 | 3,692 | 3,658 | 3,664 | 3,664 | -20 (-0.54%) | 692,000 |
11 Jun 2019 | USD | 3,687 | 3,694 | 3,675 | 3,684 | 3,684 | -21 (-0.57%) | 611,800 |
10 Jun 2019 | USD | 3,708 | 3,720 | 3,694 | 3,705 | 3,705 | +23 (+0.62%) | 568,900 |
7 Jun 2019 | USD | 3,691 | 3,698 | 3,669 | 3,682 | 3,682 | -21 (-0.57%) | 464,100 |
6 Jun 2019 | USD | 3,670 | 3,712 | 3,670 | 3,703 | 3,703 | +27 (+0.73%) | 744,000 |
5 Jun 2019 | USD | 3,650 | 3,685 | 3,637 | 3,676 | 3,676 | +65 (+1.80%) | 999,700 |
4 Jun 2019 | USD | 3,663 | 3,669 | 3,611 | 3,611 | 3,611 | -44 (-1.20%) | 1,112,500 |
3 Jun 2019 | USD | 3,615 | 3,656 | 3,611 | 3,655 | 3,655 | +19 (+0.52%) | 1,079,800 |