Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2019 | USD | 1,611 | 1,619 | 1,605 | 1,614 | 1,614 | +11 (+0.69%) | 460,600 |
21 Aug 2019 | USD | 1,582 | 1,603 | 1,580 | 1,603 | 1,603 | -2 (-0.12%) | 456,300 |
20 Aug 2019 | USD | 1,582 | 1,605 | 1,582 | 1,605 | 1,605 | +18 (+1.13%) | 838,200 |
19 Aug 2019 | USD | 1,588 | 1,595 | 1,579 | 1,587 | 1,587 | +19 (+1.21%) | 371,900 |
16 Aug 2019 | USD | 1,547 | 1,579 | 1,544 | 1,568 | 1,568 | +20 (+1.29%) | 498,700 |
15 Aug 2019 | USD | 1,537 | 1,556 | 1,536 | 1,548 | 1,548 | -22 (-1.40%) | 559,000 |
14 Aug 2019 | USD | 1,610 | 1,616 | 1,566 | 1,570 | 1,570 | -35 (-2.18%) | 641,400 |
13 Aug 2019 | USD | 1,634 | 1,647 | 1,601 | 1,605 | 1,605 | -84 (-4.97%) | 1,270,700 |
12 Aug 2019 | USD | 1,689 | 1,689 | 1,689 | 1,689 | 1,689 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 1,709 | 1,715 | 1,655 | 1,689 | 1,689 | +2 (+0.12%) | 633,900 |
8 Aug 2019 | USD | 1,710 | 1,719 | 1,685 | 1,687 | 1,687 | -29 (-1.69%) | 662,800 |
7 Aug 2019 | USD | 1,708 | 1,738 | 1,704 | 1,716 | 1,716 | +16 (+0.94%) | 497,600 |
6 Aug 2019 | USD | 1,661 | 1,704 | 1,649 | 1,700 | 1,700 | -8 (-0.47%) | 375,900 |
5 Aug 2019 | USD | 1,709 | 1,716 | 1,682 | 1,708 | 1,708 | -16 (-0.93%) | 399,600 |
2 Aug 2019 | USD | 1,739 | 1,754 | 1,710 | 1,724 | 1,724 | -55 (-3.09%) | 381,400 |
1 Aug 2019 | USD | 1,783 | 1,785 | 1,771 | 1,779 | 1,779 | -15 (-0.84%) | 375,900 |
31 Jul 2019 | USD | 1,817 | 1,817 | 1,794 | 1,794 | 1,794 | -24 (-1.32%) | 567,100 |
30 Jul 2019 | USD | 1,812 | 1,819 | 1,801 | 1,818 | 1,818 | +23 (+1.28%) | 357,300 |
29 Jul 2019 | USD | 1,796 | 1,806 | 1,788 | 1,795 | 1,795 | -13 (-0.72%) | 257,300 |
26 Jul 2019 | USD | 1,800 | 1,817 | 1,796 | 1,808 | 1,808 | -8 (-0.44%) | 384,700 |
25 Jul 2019 | USD | 1,816 | 1,825 | 1,810 | 1,816 | 1,816 | +7 (+0.39%) | 279,500 |
24 Jul 2019 | USD | 1,799 | 1,809 | 1,796 | 1,809 | 1,809 | +16 (+0.89%) | 280,500 |
23 Jul 2019 | USD | 1,770 | 1,799 | 1,764 | 1,793 | 1,793 | +22 (+1.24%) | 216,300 |
22 Jul 2019 | USD | 1,786 | 1,789 | 1,764 | 1,771 | 1,771 | -24 (-1.34%) | 281,700 |
19 Jul 2019 | USD | 1,760 | 1,801 | 1,752 | 1,795 | 1,795 | +33 (+1.87%) | 293,100 |
18 Jul 2019 | USD | 1,789 | 1,794 | 1,756 | 1,762 | 1,762 | -36 (-2.00%) | 346,600 |
17 Jul 2019 | USD | 1,799 | 1,813 | 1,793 | 1,798 | 1,798 | -9 (-0.50%) | 550,900 |
16 Jul 2019 | USD | 1,805 | 1,810 | 1,794 | 1,807 | 1,807 | +2 (+0.11%) | 214,900 |
15 Jul 2019 | USD | 1,805 | 1,805 | 1,805 | 1,805 | 1,805 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 1,804 | 1,810 | 1,800 | 1,805 | 1,805 | -5 (-0.28%) | 228,700 |