Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 2,850 | 2,850 | 2,756 | 2,760 | 2,760 | -74 (-2.61%) | 230,561 |
4 Jul 2019 | USD | 2,816 | 2,851 | 2,814 | 2,834 | 2,834 | +4 (+0.14%) | 208,553 |
3 Jul 2019 | USD | 2,831 | 2,834.48 | 2,813 | 2,830 | 2,830 | +15 (+0.53%) | 162,988 |
2 Jul 2019 | USD | 2,839 | 2,844 | 2,801 | 2,815 | 2,815 | -2 (-0.07%) | 286,915 |
1 Jul 2019 | USD | 2,810 | 2,828 | 2,788 | 2,817 | 2,817 | +32 (+1.15%) | 325,345 |
28 Jun 2019 | USD | 2,725 | 2,785 | 2,710 | 2,785 | 2,785 | +74 (+2.73%) | 342,103 |
27 Jun 2019 | USD | 2,713 | 2,738 | 2,704 | 2,711 | 2,711 | +13 (+0.48%) | 151,708 |
26 Jun 2019 | USD | 2,718 | 2,724 | 2,696 | 2,698 | 2,698 | -7 (-0.26%) | 154,230 |
25 Jun 2019 | USD | 2,708 | 2,716 | 2,684.707 | 2,705 | 2,705 | -5 (-0.18%) | 202,670 |
24 Jun 2019 | USD | 2,737 | 2,737.5 | 2,695 | 2,710 | 2,710 | -13 (-0.48%) | 289,236 |
21 Jun 2019 | USD | 2,756 | 2,779 | 2,719.95 | 2,723 | 2,723 | -16 (-0.58%) | 504,628 |
20 Jun 2019 | USD | 2,724 | 2,768 | 2,704 | 2,739 | 2,739 | +15 (+0.55%) | 168,394 |
19 Jun 2019 | USD | 2,749 | 2,811 | 2,711 | 2,724 | 2,724 | -18 (-0.66%) | 343,461 |
18 Jun 2019 | USD | 2,756 | 2,757 | 2,729 | 2,742 | 2,742 | -12 (-0.44%) | 225,428 |
17 Jun 2019 | USD | 2,772 | 2,796 | 2,751 | 2,754 | 2,754 | -3 (-0.11%) | 145,380 |
14 Jun 2019 | USD | 2,778 | 2,787 | 2,748 | 2,757 | 2,757 | -15 (-0.54%) | 203,892 |
13 Jun 2019 | USD | 2,765 | 2,796 | 2,760 | 2,772 | 2,772 | -8 (-0.29%) | 188,943 |
12 Jun 2019 | USD | 2,791 | 2,801 | 2,762 | 2,780 | 2,780 | -16 (-0.57%) | 267,798 |
11 Jun 2019 | USD | 2,823 | 2,842 | 2,777 | 2,796 | 2,796 | -29 (-1.03%) | 454,581 |
10 Jun 2019 | USD | 2,813 | 2,832 | 2,807.8268 | 2,825 | 2,825 | +8 (+0.28%) | 157,059 |
7 Jun 2019 | USD | 2,795 | 2,819 | 2,782 | 2,817 | 2,817 | +14 (+0.50%) | 180,080 |
6 Jun 2019 | USD | 2,815 | 2,832 | 2,777 | 2,803 | 2,803 | -11 (-0.39%) | 220,238 |
5 Jun 2019 | USD | 2,774 | 2,853 | 2,774 | 2,814 | 2,814 | +39 (+1.41%) | 315,735 |
4 Jun 2019 | USD | 2,668 | 2,781 | 2,656 | 2,775 | 2,775 | +66 (+2.44%) | 283,273 |
3 Jun 2019 | USD | 2,728 | 2,730.48 | 2,683 | 2,709 | 2,709 | -32 (-1.17%) | 158,692 |
31 May 2019 | USD | 2,753 | 2,761 | 2,726 | 2,741 | 2,741 | -39 (-1.40%) | 176,997 |
30 May 2019 | USD | 2,804 | 2,804 | 2,777 | 2,780 | 2,780 | +31 (+1.13%) | 149,129 |
29 May 2019 | USD | 2,763 | 2,798 | 2,749 | 2,749 | 2,749 | -41 (-1.47%) | 173,363 |
28 May 2019 | USD | 2,770 | 2,814 | 2,770 | 2,790 | 2,790 | -2 (-0.07%) | 327,064 |
27 May 2019 | USD | 2,792 | 2,792 | 2,792 | 2,792 | 2,792 | 0.0 (0.0%) | 0 |