Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2019 | USD | 3,390 | 3,390 | 3,320 | 3,320 | 3,320 | -70 (-2.06%) | 686,880 |
1 Jul 2019 | USD | 3,400 | 3,440 | 3,390 | 3,390 | 3,390 | +20 (+0.59%) | 957,020 |
28 Jun 2019 | USD | 3,420 | 3,560 | 3,350 | 3,370 | 3,370 | -10 (-0.30%) | 2,075,610 |
27 Jun 2019 | USD | 3,200 | 3,380 | 3,200 | 3,380 | 3,380 | +220 (+6.96%) | 3,972,950 |
26 Jun 2019 | USD | 3,190 | 3,250 | 3,150 | 3,160 | 3,160 | +10 (+0.32%) | 1,530,810 |
25 Jun 2019 | USD | 3,150 | 3,370 | 3,140 | 3,150 | 3,150 | -50 (-1.56%) | 2,734,620 |
24 Jun 2019 | USD | 3,200 | 3,220 | 3,170 | 3,200 | 3,200 | 0.0 (0.0%) | 422,000 |
21 Jun 2019 | USD | 3,100 | 3,250 | 3,090 | 3,200 | 3,200 | +80 (+2.56%) | 1,246,950 |
20 Jun 2019 | USD | 3,150 | 3,210 | 3,110 | 3,120 | 3,120 | -80 (-2.50%) | 1,311,940 |
19 Jun 2019 | USD | 3,150 | 3,200 | 3,100 | 3,200 | 3,200 | +60 (+1.91%) | 1,355,920 |
18 Jun 2019 | USD | 3,150 | 3,250 | 3,100 | 3,140 | 3,140 | -60 (-1.88%) | 865,460 |
17 Jun 2019 | USD | 3,260 | 3,280 | 3,130 | 3,200 | 3,200 | -60 (-1.84%) | 669,750 |
14 Jun 2019 | USD | 3,350 | 3,400 | 3,260 | 3,260 | 3,260 | -90 (-2.69%) | 686,100 |
13 Jun 2019 | USD | 3,390 | 3,540 | 3,260 | 3,350 | 3,350 | +40 (+1.21%) | 1,999,420 |
12 Jun 2019 | USD | 3,110 | 3,310 | 3,110 | 3,310 | 3,310 | +210 (+6.77%) | 1,575,850 |
11 Jun 2019 | USD | 3,130 | 3,170 | 3,060 | 3,100 | 3,100 | -30 (-0.96%) | 1,030,480 |
10 Jun 2019 | USD | 3,180 | 3,240 | 3,130 | 3,130 | 3,130 | -10 (-0.32%) | 668,320 |
7 Jun 2019 | USD | 3,060 | 3,180 | 3,060 | 3,140 | 3,140 | 0.0 (0.0%) | 299,590 |
6 Jun 2019 | USD | 3,270 | 3,270 | 3,060 | 3,140 | 3,140 | -130 (-3.98%) | 3,838,160 |
5 Jun 2019 | USD | 3,340 | 3,340 | 3,180 | 3,270 | 3,270 | +20 (+0.62%) | 1,450,850 |
4 Jun 2019 | USD | 3,300 | 3,350 | 3,190 | 3,250 | 3,250 | 0.0 (0.0%) | 944,630 |
3 Jun 2019 | USD | 3,370 | 3,430 | 3,230 | 3,250 | 3,250 | -170 (-4.97%) | 1,694,160 |
31 May 2019 | USD | 3,530 | 3,550 | 3,400 | 3,420 | 3,420 | -130 (-3.66%) | 1,334,720 |
30 May 2019 | USD | 3,580 | 3,650 | 3,530 | 3,550 | 3,550 | -30 (-0.84%) | 790,050 |
29 May 2019 | USD | 3,490 | 3,670 | 3,480 | 3,580 | 3,580 | +100 (+2.87%) | 2,034,690 |
28 May 2019 | USD | 3,500 | 3,550 | 3,420 | 3,480 | 3,480 | +120 (+3.57%) | 770,090 |
27 May 2019 | USD | 3,360 | 3,360 | 3,360 | 3,360 | 3,360 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 3,490 | 3,490 | 3,350 | 3,360 | 3,360 | -110 (-3.17%) | 1,194,370 |
23 May 2019 | USD | 3,460 | 3,530 | 3,460 | 3,470 | 3,470 | -20 (-0.57%) | 381,880 |
22 May 2019 | USD | 3,510 | 3,540 | 3,490 | 3,490 | 3,490 | -40 (-1.13%) | 956,420 |