Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2019 | USD | 2,294 | 2,297 | 2,245 | 2,258 | 2,258 | -23 (-1.01%) | 351,700 |
19 Aug 2019 | USD | 2,259 | 2,304 | 2,246 | 2,281 | 2,281 | +53 (+2.38%) | 573,900 |
16 Aug 2019 | USD | 2,255 | 2,308 | 2,218 | 2,228 | 2,228 | -22 (-0.98%) | 719,800 |
15 Aug 2019 | USD | 2,231 | 2,319 | 2,231 | 2,250 | 2,250 | -30 (-1.32%) | 840,600 |
14 Aug 2019 | USD | 2,171 | 2,285 | 2,148 | 2,280 | 2,280 | +119 (+5.51%) | 1,007,800 |
13 Aug 2019 | USD | 2,064 | 2,198 | 2,062 | 2,161 | 2,161 | +47 (+2.22%) | 1,262,000 |
12 Aug 2019 | USD | 2,114 | 2,114 | 2,114 | 2,114 | 2,114 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 2,061 | 2,132 | 2,056 | 2,114 | 2,114 | +84 (+4.14%) | 1,150,700 |
8 Aug 2019 | USD | 2,075 | 2,079 | 2,024 | 2,030 | 2,030 | -51 (-2.45%) | 787,900 |
7 Aug 2019 | USD | 2,044 | 2,089 | 2,032 | 2,081 | 2,081 | +22 (+1.07%) | 523,100 |
6 Aug 2019 | USD | 2,021 | 2,064 | 2,003 | 2,059 | 2,059 | -6 (-0.29%) | 519,900 |
5 Aug 2019 | USD | 2,085 | 2,090 | 2,037 | 2,065 | 2,065 | -13 (-0.63%) | 471,300 |
2 Aug 2019 | USD | 2,077 | 2,097 | 2,060 | 2,078 | 2,078 | -13 (-0.62%) | 390,100 |
1 Aug 2019 | USD | 2,057 | 2,095 | 2,048 | 2,091 | 2,091 | +25 (+1.21%) | 342,100 |
31 Jul 2019 | USD | 2,040 | 2,068 | 2,029 | 2,066 | 2,066 | +17 (+0.83%) | 511,500 |
30 Jul 2019 | USD | 2,045 | 2,076 | 2,042 | 2,049 | 2,049 | -1 (-0.05%) | 280,700 |
29 Jul 2019 | USD | 2,069 | 2,078 | 2,046 | 2,050 | 2,050 | -25 (-1.20%) | 324,100 |
26 Jul 2019 | USD | 2,100 | 2,109 | 2,070 | 2,075 | 2,075 | -24 (-1.14%) | 187,600 |
25 Jul 2019 | USD | 2,066 | 2,103 | 2,063 | 2,099 | 2,099 | +18 (+0.86%) | 236,200 |
24 Jul 2019 | USD | 2,080 | 2,086 | 2,057 | 2,081 | 2,081 | -17 (-0.81%) | 374,700 |
23 Jul 2019 | USD | 2,095 | 2,107 | 2,075 | 2,098 | 2,098 | +8 (+0.38%) | 204,100 |
22 Jul 2019 | USD | 2,106 | 2,117 | 2,086 | 2,090 | 2,090 | -16 (-0.76%) | 216,000 |
19 Jul 2019 | USD | 2,096 | 2,120 | 2,087 | 2,106 | 2,106 | +4 (+0.19%) | 250,400 |
18 Jul 2019 | USD | 2,136 | 2,138 | 2,099 | 2,102 | 2,102 | -37 (-1.73%) | 342,100 |
17 Jul 2019 | USD | 2,100 | 2,148 | 2,089 | 2,139 | 2,139 | +18 (+0.85%) | 371,300 |
16 Jul 2019 | USD | 2,152 | 2,155 | 2,116 | 2,121 | 2,121 | -34 (-1.58%) | 364,500 |
15 Jul 2019 | USD | 2,155 | 2,155 | 2,155 | 2,155 | 2,155 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 2,193 | 2,207 | 2,154 | 2,155 | 2,155 | -37 (-1.69%) | 326,800 |
11 Jul 2019 | USD | 2,178 | 2,205 | 2,161 | 2,192 | 2,192 | +6 (+0.27%) | 285,100 |
10 Jul 2019 | USD | 2,188 | 2,192 | 2,175 | 2,186 | 2,186 | -21 (-0.95%) | 325,300 |