Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2019 | USD | 7,656.68 | 7,672.978 | 7,636.724 | 7,657.048 | 7,657.048 | +29.997 (+0.39%) | 150,213,344 |
26 Jun 2019 | USD | 7,642.917 | 7,688.638 | 7,616.911 | 7,627.051 | 7,627.051 | +35.515 (+0.47%) | 192,599,019 |
25 Jun 2019 | USD | 7,720.913 | 7,723.038 | 7,584.165 | 7,591.536 | 7,591.536 | -131.485 (-1.70%) | 173,042,969 |
24 Jun 2019 | USD | 7,737.005 | 7,746.677 | 7,720.779 | 7,723.021 | 7,723.021 | -5.761 (-0.07%) | 153,058,833 |
21 Jun 2019 | USD | 7,719.424 | 7,772.533 | 7,708.245 | 7,728.782 | 7,728.782 | -9.273 (-0.12%) | 385,157,240 |
20 Jun 2019 | USD | 7,770.172 | 7,770.608 | 7,681.427 | 7,738.055 | 7,738.055 | +70.317 (+0.92%) | 170,378,377 |
19 Jun 2019 | USD | 7,652.52 | 7,681.561 | 7,606.284 | 7,667.738 | 7,667.738 | +32.338 (+0.42%) | 166,280,389 |
18 Jun 2019 | USD | 7,606.612 | 7,689.076 | 7,595.594 | 7,635.4 | 7,635.4 | +108.881 (+1.45%) | 197,019,414 |
17 Jun 2019 | USD | 7,500.276 | 7,546.99 | 7,492.168 | 7,526.519 | 7,526.519 | +47.408 (+0.63%) | 147,033,030 |
14 Jun 2019 | USD | 7,476.47 | 7,500.742 | 7,454.867 | 7,479.111 | 7,479.111 | -31.572 (-0.42%) | 152,294,433 |
13 Jun 2019 | USD | 7,500.846 | 7,530.905 | 7,487.091 | 7,510.683 | 7,510.683 | +38.389 (+0.51%) | 140,049,685 |
12 Jun 2019 | USD | 7,493.548 | 7,507.519 | 7,459.201 | 7,472.294 | 7,472.294 | -41.555 (-0.55%) | 141,899,078 |
11 Jun 2019 | USD | 7,584.751 | 7,595.568 | 7,489.991 | 7,513.849 | 7,513.849 | +11.92 (+0.16%) | 162,195,211 |
10 Jun 2019 | USD | 7,472.595 | 7,572.996 | 7,468.165 | 7,501.929 | 7,501.929 | +84.638 (+1.14%) | 176,903,492 |
7 Jun 2019 | USD | 7,315.331 | 7,445.993 | 7,309.006 | 7,417.291 | 7,417.291 | +141.364 (+1.94%) | 176,533,749 |
6 Jun 2019 | USD | 7,229.86 | 7,293.222 | 7,201.586 | 7,275.927 | 7,275.927 | +55.024 (+0.76%) | 172,720,381 |
5 Jun 2019 | USD | 7,230.814 | 7,235.229 | 7,146.434 | 7,220.903 | 7,220.903 | +54.156 (+0.76%) | 181,764,738 |
4 Jun 2019 | USD | 7,056.182 | 7,169.791 | 7,023.095 | 7,166.747 | 7,166.747 | +188.73 (+2.70%) | 217,168,553 |
3 Jun 2019 | USD | 7,110.344 | 7,126.427 | 6,936.682 | 6,978.017 | 6,978.017 | -149.939 (-2.10%) | 245,980,650 |
31 May 2019 | USD | 7,148.709 | 7,183.229 | 7,125.974 | 7,127.956 | 7,127.956 | -117.447 (-1.62%) | 183,953,224 |
30 May 2019 | USD | 7,234.826 | 7,262.774 | 7,204.417 | 7,245.403 | 7,245.403 | +28.544 (+0.40%) | 135,812,140 |
29 May 2019 | USD | 7,222.551 | 7,254.197 | 7,176.668 | 7,216.859 | 7,216.859 | -61.517 (-0.85%) | 195,444,438 |
28 May 2019 | USD | 7,321.266 | 7,362.289 | 7,274.697 | 7,278.376 | 7,278.376 | -22.585 (-0.31%) | 293,463,651 |
27 May 2019 | USD | 7,300.961 | 7,300.961 | 7,300.961 | 7,300.961 | 7,300.961 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 7,353.974 | 7,371.299 | 7,294.1 | 7,300.961 | 7,300.961 | -6.972 (-0.10%) | 143,590,379 |
23 May 2019 | USD | 7,331.674 | 7,337.471 | 7,261.457 | 7,307.933 | 7,307.933 | -112.723 (-1.52%) | 218,844,517 |
22 May 2019 | USD | 7,413.841 | 7,458.111 | 7,410.715 | 7,420.656 | 7,420.656 | -30.364 (-0.41%) | 153,964,747 |
21 May 2019 | USD | 7,442.306 | 7,472.706 | 7,417.073 | 7,451.02 | 7,451.02 | +74.317 (+1.01%) | 164,744,530 |
20 May 2019 | USD | 7,391.727 | 7,424.586 | 7,351.922 | 7,376.703 | 7,376.703 | -126.977 (-1.69%) | 211,416,184 |
17 May 2019 | USD | 7,513.153 | 7,605.669 | 7,496.923 | 7,503.68 | 7,503.68 | -76.462 (-1.01%) | 212,216,591 |