Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | USD | 3,560 | 3,560 | 3,515 | 3,515 | 3,515 | -15 (-0.42%) | 66,200 |
24 Jul 2019 | USD | 3,595 | 3,595 | 3,530 | 3,530 | 3,530 | -50 (-1.40%) | 40,800 |
23 Jul 2019 | USD | 3,600 | 3,600 | 3,535 | 3,580 | 3,580 | +20 (+0.56%) | 31,900 |
22 Jul 2019 | USD | 3,610 | 3,630 | 3,555 | 3,560 | 3,560 | -40 (-1.11%) | 37,400 |
19 Jul 2019 | USD | 3,550 | 3,600 | 3,515 | 3,600 | 3,600 | +30 (+0.84%) | 29,000 |
18 Jul 2019 | USD | 3,550 | 3,590 | 3,545 | 3,570 | 3,570 | +15 (+0.42%) | 61,100 |
17 Jul 2019 | USD | 3,630 | 3,630 | 3,530 | 3,555 | 3,555 | -5 (-0.14%) | 41,800 |
16 Jul 2019 | USD | 3,575 | 3,600 | 3,530 | 3,560 | 3,560 | +5 (+0.14%) | 42,900 |
15 Jul 2019 | USD | 3,555 | 3,555 | 3,555 | 3,555 | 3,555 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 3,500 | 3,570 | 3,460 | 3,555 | 3,555 | +65 (+1.86%) | 41,300 |
11 Jul 2019 | USD | 3,415 | 3,505 | 3,405 | 3,490 | 3,490 | +105 (+3.10%) | 34,000 |
10 Jul 2019 | USD | 3,375 | 3,390 | 3,360 | 3,385 | 3,385 | +5 (+0.15%) | 31,000 |
9 Jul 2019 | USD | 3,425 | 3,435 | 3,370 | 3,380 | 3,380 | -65 (-1.89%) | 16,800 |
8 Jul 2019 | USD | 3,470 | 3,470 | 3,440 | 3,445 | 3,445 | -10 (-0.29%) | 19,600 |
5 Jul 2019 | USD | 3,480 | 3,480 | 3,440 | 3,455 | 3,455 | -30 (-0.86%) | 23,500 |
4 Jul 2019 | USD | 3,480 | 3,500 | 3,440 | 3,485 | 3,485 | +5 (+0.14%) | 16,400 |
3 Jul 2019 | USD | 3,450 | 3,515 | 3,450 | 3,480 | 3,480 | +40 (+1.16%) | 36,500 |
2 Jul 2019 | USD | 3,400 | 3,440 | 3,390 | 3,440 | 3,440 | +25 (+0.73%) | 22,800 |
1 Jul 2019 | USD | 3,405 | 3,415 | 3,365 | 3,415 | 3,415 | +80 (+2.40%) | 39,100 |
28 Jun 2019 | USD | 3,325 | 3,340 | 3,295 | 3,335 | 3,335 | +10 (+0.30%) | 24,100 |
27 Jun 2019 | USD | 3,320 | 3,350 | 3,295 | 3,325 | 3,325 | +15 (+0.45%) | 27,400 |
26 Jun 2019 | USD | 3,345 | 3,345 | 3,285 | 3,310 | 3,310 | -40 (-1.19%) | 46,800 |
25 Jun 2019 | USD | 3,360 | 3,370 | 3,325 | 3,350 | 3,350 | +20 (+0.60%) | 19,800 |
24 Jun 2019 | USD | 3,355 | 3,365 | 3,320 | 3,330 | 3,330 | -20 (-0.60%) | 21,000 |
21 Jun 2019 | USD | 3,370 | 3,385 | 3,340 | 3,350 | 3,350 | -30 (-0.89%) | 33,200 |
20 Jun 2019 | USD | 3,350 | 3,380 | 3,325 | 3,380 | 3,380 | +45 (+1.35%) | 32,300 |
19 Jun 2019 | USD | 3,335 | 3,355 | 3,305 | 3,335 | 3,335 | +50 (+1.52%) | 38,600 |
18 Jun 2019 | USD | 3,300 | 3,375 | 3,270 | 3,285 | 3,285 | +5 (+0.15%) | 52,900 |
17 Jun 2019 | USD | 3,245 | 3,285 | 3,240 | 3,280 | 3,280 | +45 (+1.39%) | 28,200 |
14 Jun 2019 | USD | 3,240 | 3,260 | 3,220 | 3,235 | 3,235 | +5 (+0.15%) | 19,200 |