Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2019 | USD | 4,550 | 4,630 | 4,540 | 4,620 | 4,620 | +40 (+0.87%) | 336,400 |
20 Aug 2019 | USD | 4,535 | 4,580 | 4,530 | 4,580 | 4,580 | +35 (+0.77%) | 201,900 |
19 Aug 2019 | USD | 4,595 | 4,595 | 4,545 | 4,545 | 4,545 | -20 (-0.44%) | 197,400 |
16 Aug 2019 | USD | 4,530 | 4,595 | 4,515 | 4,565 | 4,565 | +90 (+2.01%) | 363,200 |
15 Aug 2019 | USD | 4,445 | 4,495 | 4,430 | 4,475 | 4,475 | -70 (-1.54%) | 241,600 |
14 Aug 2019 | USD | 4,485 | 4,545 | 4,465 | 4,545 | 4,545 | +60 (+1.34%) | 396,100 |
13 Aug 2019 | USD | 4,600 | 4,605 | 4,460 | 4,485 | 4,485 | -100 (-2.18%) | 522,300 |
12 Aug 2019 | USD | 4,585 | 4,585 | 4,585 | 4,585 | 4,585 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 4,625 | 4,680 | 4,585 | 4,585 | 4,585 | -10 (-0.22%) | 305,200 |
8 Aug 2019 | USD | 4,585 | 4,640 | 4,530 | 4,595 | 4,595 | +15 (+0.33%) | 511,600 |
7 Aug 2019 | USD | 4,585 | 4,640 | 4,505 | 4,580 | 4,580 | +65 (+1.44%) | 632,900 |
6 Aug 2019 | USD | 4,575 | 4,580 | 4,405 | 4,515 | 4,515 | +220 (+5.12%) | 1,253,300 |
5 Aug 2019 | USD | 4,320 | 4,350 | 4,250 | 4,295 | 4,295 | -60 (-1.38%) | 584,900 |
2 Aug 2019 | USD | 4,420 | 4,425 | 4,325 | 4,355 | 4,355 | -70 (-1.58%) | 478,400 |
1 Aug 2019 | USD | 4,325 | 4,425 | 4,310 | 4,425 | 4,425 | +90 (+2.08%) | 417,400 |
31 Jul 2019 | USD | 4,410 | 4,420 | 4,335 | 4,335 | 4,335 | -130 (-2.91%) | 460,000 |
30 Jul 2019 | USD | 4,420 | 4,470 | 4,410 | 4,465 | 4,465 | +90 (+2.06%) | 417,100 |
29 Jul 2019 | USD | 4,360 | 4,375 | 4,340 | 4,375 | 4,375 | +30 (+0.69%) | 259,000 |
26 Jul 2019 | USD | 4,340 | 4,360 | 4,300 | 4,345 | 4,345 | 0.0 (0.0%) | 409,400 |
25 Jul 2019 | USD | 4,345 | 4,390 | 4,335 | 4,345 | 4,345 | 0.0 (0.0%) | 360,300 |
24 Jul 2019 | USD | 4,430 | 4,435 | 4,325 | 4,345 | 4,345 | -45 (-1.03%) | 468,400 |
23 Jul 2019 | USD | 4,375 | 4,410 | 4,360 | 4,390 | 4,390 | +15 (+0.34%) | 250,500 |
22 Jul 2019 | USD | 4,400 | 4,425 | 4,365 | 4,375 | 4,375 | -95 (-2.13%) | 286,600 |
19 Jul 2019 | USD | 4,370 | 4,470 | 4,360 | 4,470 | 4,470 | +80 (+1.82%) | 322,900 |
18 Jul 2019 | USD | 4,465 | 4,475 | 4,380 | 4,390 | 4,390 | -110 (-2.44%) | 420,300 |
17 Jul 2019 | USD | 4,530 | 4,540 | 4,485 | 4,500 | 4,500 | -100 (-2.17%) | 582,900 |
16 Jul 2019 | USD | 4,670 | 4,680 | 4,570 | 4,600 | 4,600 | -60 (-1.29%) | 305,000 |
15 Jul 2019 | USD | 4,660 | 4,660 | 4,660 | 4,660 | 4,660 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 4,715 | 4,720 | 4,645 | 4,660 | 4,660 | -45 (-0.96%) | 260,200 |
11 Jul 2019 | USD | 4,710 | 4,730 | 4,700 | 4,705 | 4,705 | 0.0 (0.0%) | 273,200 |