Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2019 | USD | 2,441 | 2,467 | 2,422 | 2,424 | 2,424 | -7 (-0.29%) | 469,400 |
24 Jun 2019 | USD | 2,444 | 2,444 | 2,419 | 2,431 | 2,431 | -4 (-0.16%) | 396,000 |
21 Jun 2019 | USD | 2,440 | 2,446 | 2,417 | 2,435 | 2,435 | +7 (+0.29%) | 624,200 |
20 Jun 2019 | USD | 2,399 | 2,433 | 2,389 | 2,428 | 2,428 | +22 (+0.91%) | 421,600 |
19 Jun 2019 | USD | 2,410 | 2,420 | 2,391 | 2,406 | 2,406 | +11 (+0.46%) | 716,600 |
18 Jun 2019 | USD | 2,432 | 2,445 | 2,387 | 2,395 | 2,395 | -65 (-2.64%) | 734,800 |
17 Jun 2019 | USD | 2,497 | 2,505 | 2,460 | 2,460 | 2,460 | -43 (-1.72%) | 300,700 |
14 Jun 2019 | USD | 2,504 | 2,523 | 2,468 | 2,503 | 2,503 | +18 (+0.72%) | 642,500 |
13 Jun 2019 | USD | 2,493 | 2,514 | 2,482 | 2,485 | 2,485 | +2 (+0.08%) | 712,100 |
12 Jun 2019 | USD | 2,474 | 2,496 | 2,470 | 2,483 | 2,483 | +17 (+0.69%) | 558,700 |
11 Jun 2019 | USD | 2,463 | 2,480 | 2,456 | 2,466 | 2,466 | -3 (-0.12%) | 451,500 |
10 Jun 2019 | USD | 2,433 | 2,474 | 2,431 | 2,469 | 2,469 | +39 (+1.60%) | 348,300 |
7 Jun 2019 | USD | 2,436 | 2,447 | 2,403 | 2,430 | 2,430 | +12 (+0.50%) | 457,200 |
6 Jun 2019 | USD | 2,424 | 2,441 | 2,395 | 2,418 | 2,418 | -15 (-0.62%) | 543,700 |
5 Jun 2019 | USD | 2,439 | 2,445 | 2,394 | 2,433 | 2,433 | +9 (+0.37%) | 718,300 |
4 Jun 2019 | USD | 2,435 | 2,445 | 2,400 | 2,424 | 2,424 | +11 (+0.46%) | 557,500 |
3 Jun 2019 | USD | 2,364 | 2,413 | 2,364 | 2,413 | 2,413 | +32 (+1.34%) | 497,600 |
31 May 2019 | USD | 2,334 | 2,391 | 2,332 | 2,381 | 2,381 | +22 (+0.93%) | 537,200 |
30 May 2019 | USD | 2,326 | 2,364 | 2,326 | 2,359 | 2,359 | -8 (-0.34%) | 499,100 |
29 May 2019 | USD | 2,369 | 2,384 | 2,337 | 2,367 | 2,367 | -30 (-1.25%) | 666,700 |
28 May 2019 | USD | 2,437 | 2,437 | 2,394 | 2,397 | 2,397 | -2 (-0.08%) | 845,600 |
27 May 2019 | USD | 2,388 | 2,409 | 2,374 | 2,399 | 2,399 | +10 (+0.42%) | 354,600 |
24 May 2019 | USD | 2,412 | 2,430 | 2,357 | 2,389 | 2,389 | +31 (+1.31%) | 813,100 |
23 May 2019 | USD | 2,316 | 2,376 | 2,310 | 2,358 | 2,358 | +40 (+1.73%) | 559,300 |
22 May 2019 | USD | 2,347 | 2,358 | 2,309 | 2,318 | 2,318 | -29 (-1.24%) | 688,300 |
21 May 2019 | USD | 2,326 | 2,360 | 2,326 | 2,347 | 2,347 | +24 (+1.03%) | 899,500 |
20 May 2019 | USD | 2,340 | 2,358 | 2,312 | 2,323 | 2,323 | -19 (-0.81%) | 422,200 |
17 May 2019 | USD | 2,350 | 2,377 | 2,330 | 2,342 | 2,342 | +21 (+0.90%) | 696,900 |
16 May 2019 | USD | 2,310 | 2,335 | 2,288 | 2,321 | 2,321 | +33 (+1.44%) | 710,900 |
15 May 2019 | USD | 2,300 | 2,300 | 2,266 | 2,288 | 2,288 | +18 (+0.79%) | 583,200 |