Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2019 | USD | 4,795 | 4,810 | 4,755 | 4,780 | 4,780 | +10 (+0.21%) | 295,600 |
21 Aug 2019 | USD | 4,800 | 4,805 | 4,745 | 4,770 | 4,770 | -125 (-2.55%) | 401,200 |
20 Aug 2019 | USD | 4,865 | 4,900 | 4,845 | 4,895 | 4,895 | +50 (+1.03%) | 354,300 |
19 Aug 2019 | USD | 4,845 | 4,865 | 4,815 | 4,845 | 4,845 | +70 (+1.47%) | 353,000 |
16 Aug 2019 | USD | 4,710 | 4,795 | 4,660 | 4,775 | 4,775 | +5 (+0.10%) | 629,500 |
15 Aug 2019 | USD | 4,770 | 4,800 | 4,720 | 4,770 | 4,770 | -70 (-1.45%) | 621,900 |
14 Aug 2019 | USD | 4,835 | 4,865 | 4,795 | 4,840 | 4,840 | +70 (+1.47%) | 456,500 |
13 Aug 2019 | USD | 4,845 | 4,890 | 4,750 | 4,770 | 4,770 | -125 (-2.55%) | 548,300 |
12 Aug 2019 | USD | 4,895 | 4,895 | 4,895 | 4,895 | 4,895 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 4,855 | 4,925 | 4,815 | 4,895 | 4,895 | +120 (+2.51%) | 763,700 |
8 Aug 2019 | USD | 4,695 | 4,825 | 4,635 | 4,775 | 4,775 | +100 (+2.14%) | 460,300 |
7 Aug 2019 | USD | 4,780 | 4,800 | 4,655 | 4,675 | 4,675 | -170 (-3.51%) | 774,500 |
6 Aug 2019 | USD | 4,615 | 4,860 | 4,615 | 4,845 | 4,845 | +90 (+1.89%) | 642,500 |
5 Aug 2019 | USD | 4,655 | 4,910 | 4,655 | 4,755 | 4,755 | +30 (+0.63%) | 1,067,000 |
2 Aug 2019 | USD | 4,705 | 4,790 | 4,690 | 4,725 | 4,725 | -105 (-2.17%) | 750,200 |
1 Aug 2019 | USD | 4,765 | 4,835 | 4,705 | 4,830 | 4,830 | +45 (+0.94%) | 751,500 |
31 Jul 2019 | USD | 4,740 | 4,795 | 4,700 | 4,785 | 4,785 | +40 (+0.84%) | 737,600 |
30 Jul 2019 | USD | 4,720 | 4,805 | 4,715 | 4,745 | 4,745 | +70 (+1.50%) | 406,800 |
29 Jul 2019 | USD | 4,650 | 4,685 | 4,630 | 4,675 | 4,675 | 0.0 (0.0%) | 330,800 |
26 Jul 2019 | USD | 4,710 | 4,735 | 4,665 | 4,675 | 4,675 | -5 (-0.11%) | 288,500 |
25 Jul 2019 | USD | 4,745 | 4,775 | 4,680 | 4,680 | 4,680 | -60 (-1.27%) | 395,400 |
24 Jul 2019 | USD | 4,740 | 4,750 | 4,710 | 4,740 | 4,740 | +60 (+1.28%) | 436,000 |
23 Jul 2019 | USD | 4,610 | 4,700 | 4,585 | 4,680 | 4,680 | +35 (+0.75%) | 431,200 |
22 Jul 2019 | USD | 4,705 | 4,725 | 4,625 | 4,645 | 4,645 | -55 (-1.17%) | 499,600 |
19 Jul 2019 | USD | 4,600 | 4,700 | 4,580 | 4,700 | 4,700 | +135 (+2.96%) | 543,600 |
18 Jul 2019 | USD | 4,650 | 4,670 | 4,555 | 4,565 | 4,565 | -105 (-2.25%) | 626,100 |
17 Jul 2019 | USD | 4,580 | 4,685 | 4,575 | 4,670 | 4,670 | +85 (+1.85%) | 541,700 |
16 Jul 2019 | USD | 4,580 | 4,615 | 4,555 | 4,585 | 4,585 | -25 (-0.54%) | 409,300 |
15 Jul 2019 | USD | 4,610 | 4,610 | 4,610 | 4,610 | 4,610 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 4,610 | 4,645 | 4,595 | 4,610 | 4,610 | 0.0 (0.0%) | 616,600 |