Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | USD | 3,230 | 3,425 | 3,230 | 3,300 | 3,300 | +100 (+3.13%) | 291,800 |
16 Aug 2019 | USD | 3,215 | 3,295 | 3,160 | 3,200 | 3,200 | -15 (-0.47%) | 247,700 |
15 Aug 2019 | USD | 3,115 | 3,345 | 3,110 | 3,215 | 3,215 | +55 (+1.74%) | 602,000 |
14 Aug 2019 | USD | 2,751 | 3,190 | 2,749 | 3,160 | 3,160 | +375 (+13.46%) | 966,900 |
13 Aug 2019 | USD | 2,689 | 2,812 | 2,687 | 2,785 | 2,785 | +77 (+2.84%) | 263,400 |
12 Aug 2019 | USD | 2,708 | 2,708 | 2,708 | 2,708 | 2,708 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 2,715 | 2,760 | 2,673 | 2,708 | 2,708 | +28 (+1.04%) | 145,000 |
8 Aug 2019 | USD | 2,672 | 2,685 | 2,599 | 2,680 | 2,680 | +8 (+0.30%) | 97,100 |
7 Aug 2019 | USD | 2,655 | 2,710 | 2,641 | 2,672 | 2,672 | +11 (+0.41%) | 75,500 |
6 Aug 2019 | USD | 2,564 | 2,668 | 2,564 | 2,661 | 2,661 | +24 (+0.91%) | 105,800 |
5 Aug 2019 | USD | 2,732 | 2,739 | 2,587 | 2,637 | 2,637 | -95 (-3.48%) | 153,400 |
2 Aug 2019 | USD | 2,730 | 2,776 | 2,711 | 2,732 | 2,732 | -48 (-1.73%) | 113,700 |
1 Aug 2019 | USD | 2,752 | 2,785 | 2,741 | 2,780 | 2,780 | -21 (-0.75%) | 64,300 |
31 Jul 2019 | USD | 2,786 | 2,815 | 2,762 | 2,801 | 2,801 | +7 (+0.25%) | 60,200 |
30 Jul 2019 | USD | 2,770 | 2,832 | 2,764 | 2,794 | 2,794 | +43 (+1.56%) | 145,000 |
29 Jul 2019 | USD | 2,738 | 2,763 | 2,691 | 2,751 | 2,751 | +51 (+1.89%) | 126,300 |
26 Jul 2019 | USD | 2,767 | 2,767 | 2,687 | 2,700 | 2,700 | -61 (-2.21%) | 153,200 |
25 Jul 2019 | USD | 2,729 | 2,780 | 2,661 | 2,761 | 2,761 | +42 (+1.54%) | 142,400 |
24 Jul 2019 | USD | 2,800 | 2,822 | 2,709 | 2,719 | 2,719 | -57 (-2.05%) | 138,900 |
23 Jul 2019 | USD | 2,691 | 2,794 | 2,682 | 2,776 | 2,776 | +70 (+2.59%) | 199,700 |
22 Jul 2019 | USD | 2,726 | 2,732 | 2,685 | 2,706 | 2,706 | -3 (-0.11%) | 80,600 |
19 Jul 2019 | USD | 2,658 | 2,712 | 2,651 | 2,709 | 2,709 | +37 (+1.38%) | 103,000 |
18 Jul 2019 | USD | 2,677 | 2,691 | 2,650 | 2,672 | 2,672 | -37 (-1.37%) | 181,800 |
17 Jul 2019 | USD | 2,633 | 2,716 | 2,608 | 2,709 | 2,709 | +93 (+3.56%) | 275,600 |
16 Jul 2019 | USD | 2,680 | 2,683 | 2,599 | 2,616 | 2,616 | -66 (-2.46%) | 247,300 |
15 Jul 2019 | USD | 2,682 | 2,682 | 2,682 | 2,682 | 2,682 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 2,706 | 2,735 | 2,668 | 2,682 | 2,682 | -5 (-0.19%) | 153,600 |
11 Jul 2019 | USD | 2,685 | 2,693 | 2,672 | 2,687 | 2,687 | -24 (-0.89%) | 116,600 |
10 Jul 2019 | USD | 2,670 | 2,730 | 2,668 | 2,711 | 2,711 | +28 (+1.04%) | 120,400 |
9 Jul 2019 | USD | 2,657 | 2,702 | 2,643 | 2,683 | 2,683 | -1 (-0.04%) | 151,300 |