Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2019 | USD | 9,387 | 9,489 | 9,360 | 9,434 | 9,434 | +14 (+0.15%) | 378,400 |
24 Jun 2019 | USD | 9,422 | 9,442 | 9,371 | 9,420 | 9,420 | -65 (-0.69%) | 230,200 |
21 Jun 2019 | USD | 9,571 | 9,571 | 9,432 | 9,485 | 9,485 | -31 (-0.33%) | 559,400 |
20 Jun 2019 | USD | 9,436 | 9,555 | 9,425 | 9,516 | 9,516 | +91 (+0.97%) | 419,500 |
19 Jun 2019 | USD | 9,378 | 9,438 | 9,344 | 9,425 | 9,425 | +28 (+0.30%) | 519,500 |
18 Jun 2019 | USD | 9,380 | 9,436 | 9,364 | 9,397 | 9,397 | -16 (-0.17%) | 605,200 |
17 Jun 2019 | USD | 9,341 | 9,438 | 9,302 | 9,413 | 9,413 | +75 (+0.80%) | 522,900 |
14 Jun 2019 | USD | 9,297 | 9,338 | 9,242 | 9,338 | 9,338 | +63 (+0.68%) | 858,600 |
13 Jun 2019 | USD | 9,163 | 9,288 | 9,150 | 9,275 | 9,275 | +89 (+0.97%) | 435,100 |
12 Jun 2019 | USD | 9,165 | 9,220 | 9,150 | 9,186 | 9,186 | +1 (+0.01%) | 449,600 |
11 Jun 2019 | USD | 9,183 | 9,219 | 9,174 | 9,185 | 9,185 | -50 (-0.54%) | 355,700 |
10 Jun 2019 | USD | 9,252 | 9,252 | 9,162 | 9,235 | 9,235 | +94 (+1.03%) | 573,600 |
7 Jun 2019 | USD | 9,167 | 9,177 | 9,106 | 9,141 | 9,141 | -8 (-0.09%) | 309,500 |
6 Jun 2019 | USD | 9,112 | 9,212 | 9,112 | 9,149 | 9,149 | +11 (+0.12%) | 359,800 |
5 Jun 2019 | USD | 9,031 | 9,140 | 9,006 | 9,138 | 9,138 | +144 (+1.60%) | 448,100 |
4 Jun 2019 | USD | 9,145 | 9,167 | 8,975 | 8,994 | 8,994 | -202 (-2.20%) | 522,100 |
3 Jun 2019 | USD | 9,261 | 9,261 | 9,119 | 9,196 | 9,196 | -93 (-1.00%) | 557,000 |
31 May 2019 | USD | 9,419 | 9,432 | 9,276 | 9,289 | 9,289 | -208 (-2.19%) | 837,100 |
30 May 2019 | USD | 9,578 | 9,582 | 9,449 | 9,497 | 9,497 | -136 (-1.41%) | 480,100 |
29 May 2019 | USD | 9,575 | 9,633 | 9,504 | 9,633 | 9,633 | +57 (+0.60%) | 761,700 |
28 May 2019 | USD | 9,490 | 9,580 | 9,463 | 9,576 | 9,576 | +98 (+1.03%) | 1,034,600 |
27 May 2019 | USD | 9,416 | 9,482 | 9,389 | 9,478 | 9,478 | +45 (+0.48%) | 284,500 |
24 May 2019 | USD | 9,447 | 9,450 | 9,285 | 9,433 | 9,433 | +32 (+0.34%) | 421,300 |
23 May 2019 | USD | 9,328 | 9,416 | 9,328 | 9,401 | 9,401 | +64 (+0.69%) | 333,800 |
22 May 2019 | USD | 9,325 | 9,355 | 9,275 | 9,337 | 9,337 | -1 (-0.01%) | 383,600 |
21 May 2019 | USD | 9,241 | 9,426 | 9,231 | 9,338 | 9,338 | +76 (+0.82%) | 559,800 |
20 May 2019 | USD | 9,147 | 9,291 | 9,147 | 9,262 | 9,262 | +154 (+1.69%) | 425,300 |
17 May 2019 | USD | 9,087 | 9,141 | 9,048 | 9,108 | 9,108 | +110 (+1.22%) | 469,000 |
16 May 2019 | USD | 8,917 | 8,998 | 8,830 | 8,998 | 8,998 | +38 (+0.42%) | 576,100 |
15 May 2019 | USD | 9,291 | 9,350 | 8,906 | 8,960 | 8,960 | -320 (-3.45%) | 854,000 |