Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2019 | USD | 2,052 | 2,117 | 2,049 | 2,113 | 2,113 | +60 (+2.92%) | 984,400 |
19 Aug 2019 | USD | 2,072 | 2,090 | 2,048 | 2,053 | 2,053 | 0.0 (0.0%) | 1,145,700 |
16 Aug 2019 | USD | 2,066 | 2,083 | 2,039 | 2,053 | 2,053 | -17 (-0.82%) | 1,633,100 |
15 Aug 2019 | USD | 2,048 | 2,074 | 2,036 | 2,070 | 2,070 | -35 (-1.66%) | 1,059,800 |
14 Aug 2019 | USD | 2,105 | 2,109 | 2,069 | 2,105 | 2,105 | +24 (+1.15%) | 1,306,200 |
13 Aug 2019 | USD | 2,066 | 2,089 | 2,049 | 2,081 | 2,081 | +17 (+0.82%) | 1,099,400 |
12 Aug 2019 | USD | 2,064 | 2,064 | 2,064 | 2,064 | 2,064 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 2,110 | 2,114 | 2,055 | 2,064 | 2,064 | -9 (-0.43%) | 1,113,900 |
8 Aug 2019 | USD | 2,081 | 2,090 | 2,067 | 2,073 | 2,073 | -8 (-0.38%) | 1,121,300 |
7 Aug 2019 | USD | 2,095 | 2,116 | 2,079 | 2,081 | 2,081 | -17 (-0.81%) | 1,335,700 |
6 Aug 2019 | USD | 2,039 | 2,099 | 2,024 | 2,098 | 2,098 | -4 (-0.19%) | 1,607,800 |
5 Aug 2019 | USD | 2,113 | 2,130 | 2,088 | 2,102 | 2,102 | -46 (-2.14%) | 2,321,500 |
2 Aug 2019 | USD | 2,081 | 2,178 | 2,041 | 2,148 | 2,148 | +181 (+9.20%) | 5,173,300 |
1 Aug 2019 | USD | 1,935 | 1,980 | 1,921 | 1,967 | 1,967 | +12 (+0.61%) | 1,401,000 |
31 Jul 2019 | USD | 1,954 | 2,000 | 1,945 | 1,955 | 1,955 | +2 (+0.10%) | 1,417,700 |
30 Jul 2019 | USD | 1,955 | 1,977 | 1,942 | 1,953 | 1,953 | +13 (+0.67%) | 1,228,700 |
29 Jul 2019 | USD | 1,957 | 1,957 | 1,913 | 1,940 | 1,940 | -48 (-2.41%) | 1,426,900 |
26 Jul 2019 | USD | 1,961 | 1,997 | 1,954 | 1,988 | 1,988 | +1 (+0.05%) | 1,962,900 |
25 Jul 2019 | USD | 2,007 | 2,008 | 1,961 | 1,987 | 1,987 | -26 (-1.29%) | 1,901,100 |
24 Jul 2019 | USD | 1,923 | 2,023 | 1,918 | 2,013 | 2,013 | +130 (+6.90%) | 3,324,200 |
23 Jul 2019 | USD | 1,849 | 1,907 | 1,844 | 1,883 | 1,883 | +43 (+2.34%) | 1,325,700 |
22 Jul 2019 | USD | 1,839 | 1,855 | 1,835 | 1,840 | 1,840 | +6 (+0.33%) | 1,237,700 |
19 Jul 2019 | USD | 1,858 | 1,858 | 1,816 | 1,834 | 1,834 | +56 (+3.15%) | 1,259,500 |
18 Jul 2019 | USD | 1,801 | 1,809 | 1,765 | 1,778 | 1,778 | -43 (-2.36%) | 723,500 |
17 Jul 2019 | USD | 1,839 | 1,839 | 1,813 | 1,821 | 1,821 | -24 (-1.30%) | 803,500 |
16 Jul 2019 | USD | 1,871 | 1,875 | 1,843 | 1,845 | 1,845 | -35 (-1.86%) | 710,500 |
15 Jul 2019 | USD | 1,880 | 1,880 | 1,880 | 1,880 | 1,880 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 1,845 | 1,882 | 1,835 | 1,880 | 1,880 | +39 (+2.12%) | 1,536,000 |
11 Jul 2019 | USD | 1,801 | 1,852 | 1,795 | 1,841 | 1,841 | +41 (+2.28%) | 692,800 |
10 Jul 2019 | USD | 1,823 | 1,823 | 1,791 | 1,800 | 1,800 | -29 (-1.59%) | 649,700 |