Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2019 | USD | 2,064 | 2,116.5 | 2,060 | 2,115 | 2,115 | +41 (+1.98%) | 2,071,800 |
20 Aug 2019 | USD | 2,080.5 | 2,096.5 | 2,060 | 2,074 | 2,074 | -22.5 (-1.07%) | 3,888,800 |
19 Aug 2019 | USD | 2,116 | 2,123.5 | 2,080 | 2,096.5 | 2,096.5 | -25 (-1.18%) | 1,786,400 |
16 Aug 2019 | USD | 2,126 | 2,138 | 2,114 | 2,121.5 | 2,121.5 | 0.0 (0.0%) | 2,257,000 |
15 Aug 2019 | USD | 2,077 | 2,128 | 2,046 | 2,121.5 | 2,121.5 | 0.0 (0.0%) | 3,039,500 |
14 Aug 2019 | USD | 2,155 | 2,166 | 2,113.5 | 2,121.5 | 2,121.5 | -33.5 (-1.55%) | 2,426,800 |
13 Aug 2019 | USD | 2,195.5 | 2,201.5 | 2,134.5 | 2,155 | 2,155 | -82 (-3.67%) | 3,193,700 |
12 Aug 2019 | USD | 2,237 | 2,237 | 2,237 | 2,237 | 2,237 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 2,282.5 | 2,312 | 2,236.5 | 2,237 | 2,237 | -45.5 (-1.99%) | 2,734,200 |
8 Aug 2019 | USD | 2,253.5 | 2,285 | 2,247.5 | 2,282.5 | 2,282.5 | +24 (+1.06%) | 3,083,100 |
7 Aug 2019 | USD | 2,306 | 2,309.5 | 2,217 | 2,258.5 | 2,258.5 | -118.5 (-4.99%) | 4,405,600 |
6 Aug 2019 | USD | 2,329.5 | 2,386 | 2,325 | 2,377 | 2,377 | +15.5 (+0.66%) | 2,692,000 |
5 Aug 2019 | USD | 2,370 | 2,377.5 | 2,336 | 2,361.5 | 2,361.5 | -8.5 (-0.36%) | 2,284,800 |
2 Aug 2019 | USD | 2,374 | 2,384.5 | 2,355.5 | 2,370 | 2,370 | -32.5 (-1.35%) | 2,552,600 |
1 Aug 2019 | USD | 2,379 | 2,404 | 2,362 | 2,402.5 | 2,402.5 | +32.5 (+1.37%) | 1,765,100 |
31 Jul 2019 | USD | 2,370 | 2,376 | 2,365 | 2,370 | 2,370 | -3 (-0.13%) | 2,059,800 |
30 Jul 2019 | USD | 2,371.5 | 2,389.5 | 2,362.5 | 2,373 | 2,373 | +7 (+0.30%) | 5,320,600 |
29 Jul 2019 | USD | 2,360 | 2,379 | 2,352.5 | 2,366 | 2,366 | +21.5 (+0.92%) | 1,598,900 |
26 Jul 2019 | USD | 2,337 | 2,368.5 | 2,333.5 | 2,344.5 | 2,344.5 | -8.5 (-0.36%) | 1,731,500 |
25 Jul 2019 | USD | 2,359.5 | 2,369 | 2,341 | 2,353 | 2,353 | -17 (-0.72%) | 1,878,300 |
24 Jul 2019 | USD | 2,337 | 2,371 | 2,325 | 2,370 | 2,370 | +21 (+0.89%) | 2,272,800 |
23 Jul 2019 | USD | 2,315.5 | 2,358 | 2,313.5 | 2,349 | 2,349 | -0.5 (-0.02%) | 1,575,600 |
22 Jul 2019 | USD | 2,325 | 2,358 | 2,316 | 2,349.5 | 2,349.5 | -7.5 (-0.32%) | 1,844,300 |
19 Jul 2019 | USD | 2,290 | 2,358 | 2,287.5 | 2,357 | 2,357 | +78 (+3.42%) | 1,859,500 |
18 Jul 2019 | USD | 2,337.5 | 2,343 | 2,271 | 2,279 | 2,279 | -52 (-2.23%) | 2,704,900 |
17 Jul 2019 | USD | 2,297 | 2,338.5 | 2,295 | 2,331 | 2,331 | +33.5 (+1.46%) | 1,910,200 |
16 Jul 2019 | USD | 2,324.5 | 2,330 | 2,276.5 | 2,297.5 | 2,297.5 | -41.5 (-1.77%) | 2,129,200 |
15 Jul 2019 | USD | 2,339 | 2,339 | 2,339 | 2,339 | 2,339 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 2,340 | 2,365 | 2,329 | 2,339 | 2,339 | -5 (-0.21%) | 1,892,600 |
11 Jul 2019 | USD | 2,356 | 2,356 | 2,330 | 2,344 | 2,344 | -23 (-0.97%) | 2,320,100 |