Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | USD | 4,745 | 4,825 | 4,740 | 4,780 | 4,780 | +65 (+1.38%) | 142,700 |
22 Jul 2019 | USD | 4,665 | 4,785 | 4,660 | 4,715 | 4,715 | +50 (+1.07%) | 242,700 |
19 Jul 2019 | USD | 4,640 | 4,690 | 4,625 | 4,665 | 4,665 | +25 (+0.54%) | 196,200 |
18 Jul 2019 | USD | 4,705 | 4,725 | 4,635 | 4,640 | 4,640 | -70 (-1.49%) | 171,800 |
17 Jul 2019 | USD | 4,710 | 4,715 | 4,690 | 4,710 | 4,710 | -30 (-0.63%) | 143,700 |
16 Jul 2019 | USD | 4,770 | 4,795 | 4,700 | 4,740 | 4,740 | -30 (-0.63%) | 244,100 |
15 Jul 2019 | USD | 4,770 | 4,770 | 4,770 | 4,770 | 4,770 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 4,765 | 4,780 | 4,685 | 4,770 | 4,770 | -45 (-0.93%) | 324,200 |
11 Jul 2019 | USD | 4,810 | 4,860 | 4,790 | 4,815 | 4,815 | +25 (+0.52%) | 227,700 |
10 Jul 2019 | USD | 4,690 | 4,810 | 4,655 | 4,790 | 4,790 | +75 (+1.59%) | 493,100 |
9 Jul 2019 | USD | 4,820 | 4,825 | 4,650 | 4,715 | 4,715 | -115 (-2.38%) | 608,800 |
8 Jul 2019 | USD | 5,040 | 5,050 | 4,785 | 4,830 | 4,830 | -250 (-4.92%) | 750,600 |
5 Jul 2019 | USD | 5,160 | 5,170 | 5,080 | 5,080 | 5,080 | -60 (-1.17%) | 120,300 |
4 Jul 2019 | USD | 5,230 | 5,240 | 5,070 | 5,140 | 5,140 | -50 (-0.96%) | 161,200 |
3 Jul 2019 | USD | 5,320 | 5,340 | 5,180 | 5,190 | 5,190 | -130 (-2.44%) | 144,100 |
2 Jul 2019 | USD | 5,290 | 5,400 | 5,280 | 5,320 | 5,320 | +80 (+1.53%) | 309,500 |
1 Jul 2019 | USD | 5,170 | 5,250 | 5,150 | 5,240 | 5,240 | +210 (+4.17%) | 286,800 |
28 Jun 2019 | USD | 5,000 | 5,060 | 4,990 | 5,030 | 5,030 | 0.0 (0.0%) | 162,100 |
27 Jun 2019 | USD | 5,000 | 5,050 | 4,980 | 5,030 | 5,030 | +75 (+1.51%) | 91,600 |
26 Jun 2019 | USD | 5,050 | 5,070 | 4,950 | 4,955 | 4,955 | -135 (-2.65%) | 206,400 |
25 Jun 2019 | USD | 5,070 | 5,110 | 5,010 | 5,090 | 5,090 | 0.0 (0.0%) | 217,100 |
24 Jun 2019 | USD | 5,120 | 5,120 | 5,060 | 5,090 | 5,090 | -30 (-0.59%) | 121,400 |
21 Jun 2019 | USD | 5,260 | 5,260 | 5,070 | 5,120 | 5,120 | -160 (-3.03%) | 328,000 |
20 Jun 2019 | USD | 5,230 | 5,320 | 5,210 | 5,280 | 5,280 | +100 (+1.93%) | 189,700 |
19 Jun 2019 | USD | 5,170 | 5,200 | 5,150 | 5,180 | 5,180 | +50 (+0.97%) | 96,000 |
18 Jun 2019 | USD | 5,230 | 5,250 | 5,100 | 5,130 | 5,130 | -130 (-2.47%) | 183,900 |
17 Jun 2019 | USD | 5,210 | 5,280 | 5,170 | 5,260 | 5,260 | +30 (+0.57%) | 126,500 |
14 Jun 2019 | USD | 5,220 | 5,230 | 5,180 | 5,230 | 5,230 | +40 (+0.77%) | 109,600 |
13 Jun 2019 | USD | 5,230 | 5,270 | 5,170 | 5,190 | 5,190 | -60 (-1.14%) | 103,600 |
12 Jun 2019 | USD | 5,230 | 5,270 | 5,220 | 5,250 | 5,250 | +20 (+0.38%) | 84,000 |