Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | USD | 8,050 | 8,140 | 7,960 | 8,100 | 8,100 | +50 (+0.62%) | 428,900 |
16 Aug 2019 | USD | 7,940 | 8,150 | 7,850 | 8,050 | 8,050 | +210 (+2.68%) | 519,400 |
15 Aug 2019 | USD | 7,840 | 7,950 | 7,790 | 7,840 | 7,840 | -150 (-1.88%) | 394,100 |
14 Aug 2019 | USD | 7,860 | 7,990 | 7,730 | 7,990 | 7,990 | +210 (+2.70%) | 376,100 |
13 Aug 2019 | USD | 7,680 | 7,840 | 7,670 | 7,780 | 7,780 | +200 (+2.64%) | 454,600 |
12 Aug 2019 | USD | 7,580 | 7,580 | 7,580 | 7,580 | 7,580 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 7,660 | 7,710 | 7,540 | 7,580 | 7,580 | +70 (+0.93%) | 278,900 |
8 Aug 2019 | USD | 7,530 | 7,850 | 7,480 | 7,510 | 7,510 | -10 (-0.13%) | 519,500 |
7 Aug 2019 | USD | 7,930 | 7,950 | 7,320 | 7,520 | 7,520 | -260 (-3.34%) | 723,300 |
6 Aug 2019 | USD | 7,480 | 7,820 | 7,390 | 7,780 | 7,780 | 0.0 (0.0%) | 396,600 |
5 Aug 2019 | USD | 7,860 | 7,920 | 7,560 | 7,780 | 7,780 | -170 (-2.14%) | 415,100 |
2 Aug 2019 | USD | 7,940 | 8,010 | 7,830 | 7,950 | 7,950 | -70 (-0.87%) | 340,400 |
1 Aug 2019 | USD | 7,920 | 8,140 | 7,910 | 8,020 | 8,020 | +50 (+0.63%) | 437,200 |
31 Jul 2019 | USD | 7,880 | 8,030 | 7,830 | 7,970 | 7,970 | +60 (+0.76%) | 388,200 |
30 Jul 2019 | USD | 7,920 | 8,020 | 7,850 | 7,910 | 7,910 | 0.0 (0.0%) | 312,300 |
29 Jul 2019 | USD | 7,930 | 8,020 | 7,820 | 7,910 | 7,910 | -50 (-0.63%) | 392,400 |
26 Jul 2019 | USD | 8,000 | 8,180 | 7,950 | 7,960 | 7,960 | +70 (+0.89%) | 531,000 |
25 Jul 2019 | USD | 7,760 | 7,920 | 7,730 | 7,890 | 7,890 | +50 (+0.64%) | 379,200 |
24 Jul 2019 | USD | 7,730 | 7,850 | 7,640 | 7,840 | 7,840 | +220 (+2.89%) | 421,400 |
23 Jul 2019 | USD | 7,540 | 7,780 | 7,530 | 7,620 | 7,620 | +210 (+2.83%) | 575,300 |
22 Jul 2019 | USD | 7,330 | 7,560 | 7,250 | 7,410 | 7,410 | +230 (+3.20%) | 646,100 |
19 Jul 2019 | USD | 7,000 | 7,190 | 6,950 | 7,180 | 7,180 | +270 (+3.91%) | 353,900 |
18 Jul 2019 | USD | 6,950 | 7,070 | 6,840 | 6,910 | 6,910 | -40 (-0.58%) | 401,400 |
17 Jul 2019 | USD | 6,800 | 6,980 | 6,690 | 6,950 | 6,950 | +120 (+1.76%) | 423,900 |
16 Jul 2019 | USD | 6,980 | 6,980 | 6,830 | 6,830 | 6,830 | -150 (-2.15%) | 454,200 |
15 Jul 2019 | USD | 6,980 | 6,980 | 6,980 | 6,980 | 6,980 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 7,080 | 7,100 | 6,930 | 6,980 | 6,980 | -150 (-2.10%) | 319,300 |
11 Jul 2019 | USD | 7,220 | 7,220 | 7,100 | 7,130 | 7,130 | -10 (-0.14%) | 291,600 |
10 Jul 2019 | USD | 7,010 | 7,180 | 6,900 | 7,140 | 7,140 | +80 (+1.13%) | 389,500 |
9 Jul 2019 | USD | 7,290 | 7,310 | 7,050 | 7,060 | 7,060 | -270 (-3.68%) | 444,000 |