Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2019 | USD | 4,749 | 4,924 | 4,733 | 4,912 | 4,912 | +121 (+2.53%) | 1,496,900 |
20 Aug 2019 | USD | 4,777 | 4,822 | 4,771 | 4,791 | 4,791 | -5 (-0.10%) | 712,200 |
19 Aug 2019 | USD | 4,827 | 4,832 | 4,766 | 4,796 | 4,796 | -18 (-0.37%) | 518,300 |
16 Aug 2019 | USD | 4,809 | 4,829 | 4,773 | 4,814 | 4,814 | +33 (+0.69%) | 852,500 |
15 Aug 2019 | USD | 4,728 | 4,797 | 4,705 | 4,781 | 4,781 | -18 (-0.38%) | 1,031,800 |
14 Aug 2019 | USD | 4,788 | 4,827 | 4,760 | 4,799 | 4,799 | +16 (+0.33%) | 1,074,900 |
13 Aug 2019 | USD | 4,820 | 4,833 | 4,745 | 4,783 | 4,783 | -84 (-1.73%) | 1,079,600 |
12 Aug 2019 | USD | 4,867 | 4,867 | 4,867 | 4,867 | 4,867 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 4,909 | 4,919 | 4,843 | 4,867 | 4,867 | -26 (-0.53%) | 1,086,000 |
8 Aug 2019 | USD | 4,808 | 4,895 | 4,790 | 4,893 | 4,893 | +55 (+1.14%) | 1,048,000 |
7 Aug 2019 | USD | 4,734 | 4,842 | 4,726 | 4,838 | 4,838 | +94 (+1.98%) | 1,569,700 |
6 Aug 2019 | USD | 4,708 | 4,749 | 4,630 | 4,744 | 4,744 | -50 (-1.04%) | 1,284,000 |
5 Aug 2019 | USD | 4,715 | 4,828 | 4,711 | 4,794 | 4,794 | +14 (+0.29%) | 1,543,000 |
2 Aug 2019 | USD | 4,775 | 4,843 | 4,741 | 4,780 | 4,780 | +10 (+0.21%) | 1,892,600 |
1 Aug 2019 | USD | 4,703 | 4,773 | 4,667 | 4,770 | 4,770 | +35 (+0.74%) | 1,441,100 |
31 Jul 2019 | USD | 4,708 | 4,778 | 4,690 | 4,735 | 4,735 | +21 (+0.45%) | 1,732,500 |
30 Jul 2019 | USD | 4,660 | 4,724 | 4,658 | 4,714 | 4,714 | +45 (+0.96%) | 1,411,000 |
29 Jul 2019 | USD | 4,601 | 4,669 | 4,601 | 4,669 | 4,669 | +40 (+0.86%) | 1,357,500 |
26 Jul 2019 | USD | 4,640 | 4,692 | 4,627 | 4,629 | 4,629 | -12 (-0.26%) | 1,432,800 |
25 Jul 2019 | USD | 4,699 | 4,702 | 4,631 | 4,641 | 4,641 | -69 (-1.46%) | 1,760,800 |
24 Jul 2019 | USD | 4,746 | 4,748 | 4,686 | 4,710 | 4,710 | +11 (+0.23%) | 2,164,600 |
23 Jul 2019 | USD | 4,650 | 4,746 | 4,631 | 4,699 | 4,699 | +108 (+2.35%) | 3,467,100 |
22 Jul 2019 | USD | 4,798 | 4,813 | 4,589 | 4,591 | 4,591 | -447 (-8.87%) | 6,041,400 |
19 Jul 2019 | USD | 4,975 | 5,060 | 4,975 | 5,038 | 5,038 | +72 (+1.45%) | 1,535,100 |
18 Jul 2019 | USD | 5,041 | 5,062 | 4,947 | 4,966 | 4,966 | -54 (-1.08%) | 1,582,600 |
17 Jul 2019 | USD | 5,038 | 5,054 | 4,986 | 5,020 | 5,020 | -13 (-0.26%) | 1,306,400 |
16 Jul 2019 | USD | 5,090 | 5,115 | 4,986 | 5,033 | 5,033 | -44 (-0.87%) | 1,735,600 |
15 Jul 2019 | USD | 5,077 | 5,077 | 5,077 | 5,077 | 5,077 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 5,070 | 5,098 | 5,051 | 5,077 | 5,077 | +77 (+1.54%) | 1,656,000 |
11 Jul 2019 | USD | 5,025 | 5,034 | 4,980 | 5,000 | 5,000 | -24 (-0.48%) | 1,173,500 |