Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2019 | USD | 2,439 | 2,456 | 2,427 | 2,448 | 2,448 | -31 (-1.25%) | 352,400 |
20 Aug 2019 | USD | 2,474 | 2,484 | 2,457 | 2,479 | 2,479 | +38 (+1.56%) | 318,500 |
19 Aug 2019 | USD | 2,428 | 2,445 | 2,426 | 2,441 | 2,441 | +9 (+0.37%) | 368,400 |
16 Aug 2019 | USD | 2,410 | 2,447 | 2,407 | 2,432 | 2,432 | +12 (+0.50%) | 439,800 |
15 Aug 2019 | USD | 2,382 | 2,421 | 2,381 | 2,420 | 2,420 | -17 (-0.70%) | 483,100 |
14 Aug 2019 | USD | 2,459 | 2,467 | 2,418 | 2,437 | 2,437 | +4 (+0.16%) | 477,700 |
13 Aug 2019 | USD | 2,430 | 2,442 | 2,396 | 2,433 | 2,433 | -21 (-0.86%) | 558,900 |
12 Aug 2019 | USD | 2,454 | 2,454 | 2,454 | 2,454 | 2,454 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 2,464 | 2,488 | 2,446 | 2,454 | 2,454 | -10 (-0.41%) | 470,900 |
8 Aug 2019 | USD | 2,497 | 2,518 | 2,450 | 2,464 | 2,464 | -37 (-1.48%) | 450,200 |
7 Aug 2019 | USD | 2,432 | 2,523 | 2,432 | 2,501 | 2,501 | +60 (+2.46%) | 669,300 |
6 Aug 2019 | USD | 2,480 | 2,484 | 2,394 | 2,441 | 2,441 | -89 (-3.52%) | 683,000 |
5 Aug 2019 | USD | 2,542 | 2,565 | 2,448 | 2,530 | 2,530 | -59 (-2.28%) | 416,400 |
2 Aug 2019 | USD | 2,580 | 2,620 | 2,557 | 2,589 | 2,589 | -32 (-1.22%) | 426,400 |
1 Aug 2019 | USD | 2,599 | 2,644 | 2,596 | 2,621 | 2,621 | -20 (-0.76%) | 310,600 |
31 Jul 2019 | USD | 2,614 | 2,661 | 2,603 | 2,641 | 2,641 | +12 (+0.46%) | 586,700 |
30 Jul 2019 | USD | 2,591 | 2,634 | 2,579 | 2,629 | 2,629 | +44 (+1.70%) | 339,600 |
29 Jul 2019 | USD | 2,586 | 2,600 | 2,561 | 2,585 | 2,585 | -3 (-0.12%) | 312,500 |
26 Jul 2019 | USD | 2,469 | 2,598 | 2,461 | 2,588 | 2,588 | -31 (-1.18%) | 898,000 |
25 Jul 2019 | USD | 2,630 | 2,649 | 2,619 | 2,619 | 2,619 | -9 (-0.34%) | 302,100 |
24 Jul 2019 | USD | 2,661 | 2,661 | 2,618 | 2,628 | 2,628 | -55 (-2.05%) | 573,900 |
23 Jul 2019 | USD | 2,641 | 2,698 | 2,634 | 2,683 | 2,683 | +39 (+1.48%) | 243,900 |
22 Jul 2019 | USD | 2,661 | 2,669 | 2,642 | 2,644 | 2,644 | -38 (-1.42%) | 217,600 |
19 Jul 2019 | USD | 2,629 | 2,686 | 2,622 | 2,682 | 2,682 | +50 (+1.90%) | 467,000 |
18 Jul 2019 | USD | 2,673 | 2,683 | 2,621 | 2,632 | 2,632 | -63 (-2.34%) | 468,400 |
17 Jul 2019 | USD | 2,692 | 2,702 | 2,667 | 2,695 | 2,695 | -12 (-0.44%) | 511,000 |
16 Jul 2019 | USD | 2,744 | 2,747 | 2,703 | 2,707 | 2,707 | -66 (-2.38%) | 431,900 |
15 Jul 2019 | USD | 2,773 | 2,773 | 2,773 | 2,773 | 2,773 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 2,779 | 2,787 | 2,735 | 2,773 | 2,773 | -4 (-0.14%) | 294,600 |
11 Jul 2019 | USD | 2,770 | 2,807 | 2,765 | 2,777 | 2,777 | +23 (+0.84%) | 694,600 |