Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2019 | USD | 1,850 | 1,850 | 1,837 | 1,847 | 1,847 | +8 (+0.44%) | 865,300 |
21 Aug 2019 | USD | 1,834 | 1,843 | 1,826 | 1,839 | 1,839 | -20 (-1.08%) | 711,100 |
20 Aug 2019 | USD | 1,854 | 1,862 | 1,846 | 1,859 | 1,859 | +7 (+0.38%) | 423,600 |
19 Aug 2019 | USD | 1,862 | 1,864 | 1,845 | 1,852 | 1,852 | +16 (+0.87%) | 507,400 |
16 Aug 2019 | USD | 1,830 | 1,840 | 1,826 | 1,836 | 1,836 | -12 (-0.65%) | 935,500 |
15 Aug 2019 | USD | 1,825 | 1,850 | 1,822 | 1,848 | 1,848 | -24 (-1.28%) | 596,600 |
14 Aug 2019 | USD | 1,878 | 1,887 | 1,866 | 1,872 | 1,872 | +14 (+0.75%) | 655,800 |
13 Aug 2019 | USD | 1,859 | 1,868 | 1,850 | 1,858 | 1,858 | -10 (-0.54%) | 708,900 |
12 Aug 2019 | USD | 1,868 | 1,868 | 1,868 | 1,868 | 1,868 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 1,872 | 1,873 | 1,850 | 1,868 | 1,868 | +13 (+0.70%) | 510,500 |
8 Aug 2019 | USD | 1,843 | 1,862 | 1,830 | 1,855 | 1,855 | +10 (+0.54%) | 802,400 |
7 Aug 2019 | USD | 1,872 | 1,872 | 1,836 | 1,845 | 1,845 | -35 (-1.86%) | 980,800 |
6 Aug 2019 | USD | 1,822 | 1,881 | 1,818 | 1,880 | 1,880 | -1 (-0.05%) | 876,900 |
5 Aug 2019 | USD | 1,868 | 1,896 | 1,860 | 1,881 | 1,881 | -12 (-0.63%) | 1,162,500 |
2 Aug 2019 | USD | 1,845 | 1,924 | 1,833 | 1,893 | 1,893 | +12 (+0.64%) | 1,924,300 |
1 Aug 2019 | USD | 1,877 | 1,890 | 1,868 | 1,881 | 1,881 | -10 (-0.53%) | 716,200 |
31 Jul 2019 | USD | 1,881 | 1,893 | 1,879 | 1,891 | 1,891 | +12 (+0.64%) | 967,200 |
30 Jul 2019 | USD | 1,868 | 1,886 | 1,867 | 1,879 | 1,879 | +5 (+0.27%) | 626,300 |
29 Jul 2019 | USD | 1,870 | 1,882 | 1,856 | 1,874 | 1,874 | +8 (+0.43%) | 641,400 |
26 Jul 2019 | USD | 1,876 | 1,876 | 1,864 | 1,866 | 1,866 | -19 (-1.01%) | 533,100 |
25 Jul 2019 | USD | 1,890 | 1,896 | 1,880 | 1,885 | 1,885 | +11 (+0.59%) | 704,200 |
24 Jul 2019 | USD | 1,870 | 1,876 | 1,863 | 1,874 | 1,874 | +15 (+0.81%) | 535,300 |
23 Jul 2019 | USD | 1,834 | 1,862 | 1,823 | 1,859 | 1,859 | +19 (+1.03%) | 440,500 |
22 Jul 2019 | USD | 1,844 | 1,855 | 1,834 | 1,840 | 1,840 | -3 (-0.16%) | 331,000 |
19 Jul 2019 | USD | 1,808 | 1,844 | 1,798 | 1,843 | 1,843 | +35 (+1.94%) | 669,200 |
18 Jul 2019 | USD | 1,849 | 1,854 | 1,805 | 1,808 | 1,808 | -52 (-2.80%) | 733,300 |
17 Jul 2019 | USD | 1,839 | 1,860 | 1,833 | 1,860 | 1,860 | +11 (+0.59%) | 766,700 |
16 Jul 2019 | USD | 1,855 | 1,862 | 1,838 | 1,849 | 1,849 | -6 (-0.32%) | 402,000 |
15 Jul 2019 | USD | 1,855 | 1,855 | 1,855 | 1,855 | 1,855 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 1,851 | 1,858 | 1,845 | 1,855 | 1,855 | +19 (+1.03%) | 553,400 |