Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2019 | USD | 6,265.5 | 6,357.5 | 6,150.5 | 6,293 | 6,293 | +84 (+1.35%) | 142,451 |
9 Jul 2019 | USD | 6,196 | 6,259.5 | 6,174 | 6,209 | 6,209 | -16 (-0.26%) | 92,244 |
8 Jul 2019 | USD | 6,217 | 6,269.5 | 6,188.5 | 6,225 | 6,225 | +25 (+0.40%) | 84,778 |
5 Jul 2019 | USD | 6,100.5 | 6,284 | 6,064 | 6,200 | 6,200 | +91.5 (+1.50%) | 214,330 |
4 Jul 2019 | USD | 6,030 | 6,114.5 | 5,958 | 6,108.5 | 6,108.5 | +79.5 (+1.32%) | 65,089 |
3 Jul 2019 | USD | 5,905 | 6,058 | 5,853.5 | 6,029 | 6,029 | +181 (+3.10%) | 194,616 |
2 Jul 2019 | USD | 5,674.5 | 5,848 | 5,674.5 | 5,848 | 5,848 | +153 (+2.69%) | 114,999 |
1 Jul 2019 | USD | 5,775 | 5,809.5 | 5,650 | 5,695 | 5,695 | -133 (-2.28%) | 183,789 |
28 Jun 2019 | USD | 5,850 | 5,869.5 | 5,764.5 | 5,828 | 5,828 | -8 (-0.14%) | 63,243 |
27 Jun 2019 | USD | 5,875 | 5,924.5 | 5,801 | 5,836 | 5,836 | -60 (-1.02%) | 80,250 |
26 Jun 2019 | USD | 5,910 | 5,964.5 | 5,825.5 | 5,896 | 5,896 | -35 (-0.59%) | 90,815 |
25 Jun 2019 | USD | 5,947 | 5,989.5 | 5,885 | 5,931 | 5,931 | 0.0 (0.0%) | 90,992 |
24 Jun 2019 | USD | 5,800 | 5,973.5 | 5,747.5 | 5,931 | 5,931 | +125.5 (+2.16%) | 109,138 |
21 Jun 2019 | USD | 5,651 | 5,808.5 | 5,612.5 | 5,805.5 | 5,805.5 | +167 (+2.96%) | 152,263 |
20 Jun 2019 | USD | 5,650 | 5,692 | 5,610 | 5,638.5 | 5,638.5 | +78.5 (+1.41%) | 183,843 |
19 Jun 2019 | USD | 5,649 | 5,726 | 5,487 | 5,560 | 5,560 | -86 (-1.52%) | 96,346 |
18 Jun 2019 | USD | 5,618 | 5,729.5 | 5,610 | 5,646 | 5,646 | +46 (+0.82%) | 184,852 |
17 Jun 2019 | USD | 5,749.5 | 5,791 | 5,600 | 5,600 | 5,600 | -121 (-2.12%) | 113,002 |
14 Jun 2019 | USD | 5,600 | 5,740 | 5,585 | 5,721 | 5,721 | +141 (+2.53%) | 218,379 |
13 Jun 2019 | USD | 5,575 | 5,637 | 5,552.5 | 5,580 | 5,580 | +4 (+0.07%) | 229,087 |
12 Jun 2019 | USD | 5,576 | 5,576 | 5,576 | 5,576 | 5,576 | 0.0 (0.0%) | 0 |
11 Jun 2019 | USD | 5,478 | 5,576 | 5,464.5 | 5,576 | 5,576 | +91 (+1.66%) | 147,501 |
10 Jun 2019 | USD | 5,440 | 5,491.5 | 5,330.5 | 5,485 | 5,485 | +25 (+0.46%) | 200,776 |
7 Jun 2019 | USD | 5,322 | 5,460 | 5,305 | 5,460 | 5,460 | +134 (+2.52%) | 120,584 |
6 Jun 2019 | USD | 5,316.5 | 5,345.5 | 5,280 | 5,326 | 5,326 | +3 (+0.06%) | 48,022 |
5 Jun 2019 | USD | 5,270 | 5,328 | 5,260 | 5,323 | 5,323 | +53.5 (+1.02%) | 61,059 |
4 Jun 2019 | USD | 5,249 | 5,269.5 | 5,216 | 5,269.5 | 5,269.5 | +25.5 (+0.49%) | 60,566 |
3 Jun 2019 | USD | 5,179.5 | 5,249.5 | 5,175 | 5,244 | 5,244 | +73.5 (+1.42%) | 119,818 |
31 May 2019 | USD | 5,065 | 5,170.5 | 5,060.5 | 5,170.5 | 5,170.5 | +95.5 (+1.88%) | 150,799 |
30 May 2019 | USD | 5,060 | 5,083 | 5,036.5 | 5,075 | 5,075 | +22 (+0.44%) | 58,289 |