Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2019 | USD | 2,162 | 2,190 | 2,141 | 2,190 | 2,190 | +11 (+0.50%) | 134,900 |
26 Jun 2019 | USD | 2,196 | 2,209 | 2,175 | 2,179 | 2,179 | -20 (-0.91%) | 75,500 |
25 Jun 2019 | USD | 2,231 | 2,239 | 2,194 | 2,199 | 2,199 | -42 (-1.87%) | 108,400 |
24 Jun 2019 | USD | 2,223 | 2,247 | 2,219 | 2,241 | 2,241 | +22 (+0.99%) | 65,000 |
21 Jun 2019 | USD | 2,243 | 2,245 | 2,217 | 2,219 | 2,219 | -47 (-2.07%) | 190,000 |
20 Jun 2019 | USD | 2,263 | 2,292 | 2,255 | 2,266 | 2,266 | +4 (+0.18%) | 116,900 |
19 Jun 2019 | USD | 2,230 | 2,267 | 2,218 | 2,262 | 2,262 | +53 (+2.40%) | 110,300 |
18 Jun 2019 | USD | 2,238 | 2,272 | 2,206 | 2,209 | 2,209 | -29 (-1.30%) | 110,800 |
17 Jun 2019 | USD | 2,222 | 2,254 | 2,214 | 2,238 | 2,238 | +5 (+0.22%) | 91,000 |
14 Jun 2019 | USD | 2,226 | 2,237 | 2,209 | 2,233 | 2,233 | +8 (+0.36%) | 118,500 |
13 Jun 2019 | USD | 2,242 | 2,245 | 2,196 | 2,225 | 2,225 | -22 (-0.98%) | 119,500 |
12 Jun 2019 | USD | 2,249 | 2,273 | 2,243 | 2,247 | 2,247 | +21 (+0.94%) | 128,000 |
11 Jun 2019 | USD | 2,234 | 2,239 | 2,216 | 2,226 | 2,226 | -13 (-0.58%) | 135,700 |
10 Jun 2019 | USD | 2,261 | 2,261 | 2,237 | 2,239 | 2,239 | +2 (+0.09%) | 106,300 |
7 Jun 2019 | USD | 2,237 | 2,256 | 2,220 | 2,237 | 2,237 | +13 (+0.58%) | 138,400 |
6 Jun 2019 | USD | 2,225 | 2,248 | 2,215 | 2,224 | 2,224 | -2 (-0.09%) | 130,600 |
5 Jun 2019 | USD | 2,230 | 2,233 | 2,196 | 2,226 | 2,226 | +46 (+2.11%) | 131,800 |
4 Jun 2019 | USD | 2,177 | 2,185 | 2,154 | 2,180 | 2,180 | +3 (+0.14%) | 101,800 |
3 Jun 2019 | USD | 2,181 | 2,205 | 2,169 | 2,177 | 2,177 | -28 (-1.27%) | 120,300 |
31 May 2019 | USD | 2,238 | 2,238 | 2,202 | 2,205 | 2,205 | -51 (-2.26%) | 200,000 |
30 May 2019 | USD | 2,266 | 2,275 | 2,228 | 2,256 | 2,256 | -36 (-1.57%) | 168,800 |
29 May 2019 | USD | 2,286 | 2,309 | 2,264 | 2,292 | 2,292 | -16 (-0.69%) | 171,500 |
28 May 2019 | USD | 2,299 | 2,323 | 2,299 | 2,308 | 2,308 | +1 (+0.04%) | 155,200 |
27 May 2019 | USD | 2,309 | 2,334 | 2,298 | 2,307 | 2,307 | +9 (+0.39%) | 152,000 |
24 May 2019 | USD | 2,304 | 2,328 | 2,278 | 2,298 | 2,298 | -7 (-0.30%) | 251,200 |
23 May 2019 | USD | 2,275 | 2,323 | 2,269 | 2,305 | 2,305 | +48 (+2.13%) | 202,700 |
22 May 2019 | USD | 2,299 | 2,313 | 2,251 | 2,257 | 2,257 | -45 (-1.95%) | 178,500 |
21 May 2019 | USD | 2,293 | 2,314 | 2,272 | 2,302 | 2,302 | +9 (+0.39%) | 178,800 |
20 May 2019 | USD | 2,334 | 2,347 | 2,289 | 2,293 | 2,293 | -41 (-1.76%) | 267,200 |
17 May 2019 | USD | 2,323 | 2,344 | 2,274 | 2,334 | 2,334 | +7 (+0.30%) | 239,300 |