Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | USD | 2,980 | 2,990 | 2,920 | 2,930 | 2,930 | -50 (-1.68%) | 28,031,000 |
8 Jul 2019 | USD | 3,060 | 3,070 | 2,960 | 2,980 | 2,980 | -70 (-2.30%) | 44,526,600 |
5 Jul 2019 | USD | 3,100 | 3,110 | 3,040 | 3,050 | 3,050 | 0.0 (0.0%) | 43,347,900 |
4 Jul 2019 | USD | 3,040 | 3,060 | 3,030 | 3,050 | 3,050 | +50 (+1.67%) | 16,206,700 |
3 Jul 2019 | USD | 3,020 | 3,040 | 3,000 | 3,000 | 3,000 | -20 (-0.66%) | 25,327,500 |
2 Jul 2019 | USD | 3,080 | 3,090 | 3,010 | 3,020 | 3,020 | -40 (-1.31%) | 36,968,600 |
1 Jul 2019 | USD | 2,980 | 3,070 | 2,960 | 3,060 | 3,060 | +100 (+3.38%) | 46,328,600 |
28 Jun 2019 | USD | 2,970 | 2,990 | 2,910 | 2,960 | 2,960 | 0.0 (0.0%) | 26,468,300 |
27 Jun 2019 | USD | 3,010 | 3,020 | 2,930 | 2,960 | 2,960 | -30 (-1.00%) | 32,033,900 |
26 Jun 2019 | USD | 3,080 | 3,150 | 2,980 | 2,990 | 2,990 | -70 (-2.29%) | 78,050,500 |
25 Jun 2019 | USD | 2,880 | 3,070 | 2,880 | 3,060 | 3,060 | +180 (+6.25%) | 70,032,300 |
24 Jun 2019 | USD | 2,920 | 2,920 | 2,880 | 2,880 | 2,880 | -20 (-0.69%) | 9,595,800 |
21 Jun 2019 | USD | 2,940 | 2,970 | 2,880 | 2,900 | 2,900 | -20 (-0.68%) | 27,930,000 |
20 Jun 2019 | USD | 2,950 | 2,960 | 2,920 | 2,920 | 2,920 | -30 (-1.02%) | 17,671,700 |
19 Jun 2019 | USD | 2,900 | 2,960 | 2,890 | 2,950 | 2,950 | +70 (+2.43%) | 23,615,500 |
18 Jun 2019 | USD | 2,840 | 2,890 | 2,830 | 2,880 | 2,880 | +60 (+2.13%) | 28,509,100 |
17 Jun 2019 | USD | 2,840 | 2,860 | 2,820 | 2,820 | 2,820 | -10 (-0.35%) | 16,575,500 |
14 Jun 2019 | USD | 2,850 | 2,880 | 2,830 | 2,830 | 2,830 | -10 (-0.35%) | 29,226,200 |
13 Jun 2019 | USD | 2,850 | 2,890 | 2,830 | 2,840 | 2,840 | -40 (-1.39%) | 36,078,500 |
12 Jun 2019 | USD | 2,930 | 2,940 | 2,870 | 2,880 | 2,880 | -50 (-1.71%) | 45,497,800 |
11 Jun 2019 | USD | 2,940 | 2,980 | 2,900 | 2,930 | 2,930 | -10 (-0.34%) | 30,082,300 |
10 Jun 2019 | USD | 3,080 | 3,090 | 2,930 | 2,940 | 2,940 | -120 (-3.92%) | 70,543,500 |
7 Jun 2019 | USD | 3,060 | 3,060 | 3,060 | 3,060 | 3,060 | 0.0 (0.0%) | 0 |
6 Jun 2019 | USD | 3,060 | 3,060 | 3,060 | 3,060 | 3,060 | 0.0 (0.0%) | 0 |
5 Jun 2019 | USD | 3,060 | 3,060 | 3,060 | 3,060 | 3,060 | 0.0 (0.0%) | 0 |
4 Jun 2019 | USD | 3,060 | 3,060 | 3,060 | 3,060 | 3,060 | 0.0 (0.0%) | 0 |
3 Jun 2019 | USD | 3,060 | 3,060 | 3,060 | 3,060 | 3,060 | 0.0 (0.0%) | 0 |
31 May 2019 | USD | 2,990 | 3,080 | 2,980 | 3,060 | 3,060 | +60 (+2%) | 42,958,800 |
30 May 2019 | USD | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 0.0 (0.0%) | 0 |
29 May 2019 | USD | 3,000 | 3,030 | 2,960 | 3,000 | 3,000 | 0.0 (0.0%) | 27,637,200 |