Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2019 | USD | 2,570 | 2,589 | 2,526 | 2,580 | 2,580 | +20 (+0.78%) | 486,300 |
22 Aug 2019 | USD | 2,541 | 2,578 | 2,508 | 2,560 | 2,560 | +30 (+1.19%) | 867,500 |
21 Aug 2019 | USD | 2,500 | 2,531 | 2,443 | 2,530 | 2,530 | 0.0 (0.0%) | 1,086,700 |
20 Aug 2019 | USD | 2,561 | 2,576 | 2,517 | 2,530 | 2,530 | -31 (-1.21%) | 814,400 |
19 Aug 2019 | USD | 2,510 | 2,580 | 2,484 | 2,561 | 2,561 | +69 (+2.77%) | 805,400 |
16 Aug 2019 | USD | 2,482 | 2,554 | 2,467 | 2,492 | 2,492 | -23 (-0.91%) | 1,119,700 |
15 Aug 2019 | USD | 2,458 | 2,532 | 2,433 | 2,515 | 2,515 | -43 (-1.68%) | 1,440,200 |
14 Aug 2019 | USD | 2,470 | 2,562 | 2,468 | 2,558 | 2,558 | +138 (+5.70%) | 2,140,900 |
13 Aug 2019 | USD | 2,635 | 2,635 | 2,390 | 2,420 | 2,420 | -273 (-10.14%) | 2,519,500 |
12 Aug 2019 | USD | 2,693 | 2,693 | 2,693 | 2,693 | 2,693 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 2,816 | 2,854 | 2,692 | 2,693 | 2,693 | -258 (-8.74%) | 2,514,000 |
8 Aug 2019 | USD | 2,899 | 3,020 | 2,894 | 2,951 | 2,951 | +69 (+2.39%) | 1,533,500 |
7 Aug 2019 | USD | 2,875 | 2,888 | 2,798 | 2,882 | 2,882 | +27 (+0.95%) | 603,900 |
6 Aug 2019 | USD | 2,783 | 2,904 | 2,754 | 2,855 | 2,855 | -47 (-1.62%) | 556,900 |
5 Aug 2019 | USD | 2,911 | 2,959 | 2,862 | 2,902 | 2,902 | -37 (-1.26%) | 699,100 |
2 Aug 2019 | USD | 2,907 | 2,943 | 2,889 | 2,939 | 2,939 | -18 (-0.61%) | 750,300 |
1 Aug 2019 | USD | 2,900 | 2,960 | 2,890 | 2,957 | 2,957 | +26 (+0.89%) | 493,800 |
31 Jul 2019 | USD | 2,961 | 2,998 | 2,911 | 2,931 | 2,931 | +13 (+0.45%) | 972,100 |
30 Jul 2019 | USD | 2,868 | 2,923 | 2,856 | 2,918 | 2,918 | +34 (+1.18%) | 619,000 |
29 Jul 2019 | USD | 2,903 | 2,909 | 2,827 | 2,884 | 2,884 | -3 (-0.10%) | 497,300 |
26 Jul 2019 | USD | 2,805 | 2,914 | 2,745 | 2,887 | 2,887 | +32 (+1.12%) | 1,475,500 |
25 Jul 2019 | USD | 2,839 | 2,889 | 2,819 | 2,855 | 2,855 | +41 (+1.46%) | 609,700 |
24 Jul 2019 | USD | 2,827 | 2,884 | 2,803 | 2,814 | 2,814 | +23 (+0.82%) | 623,500 |
23 Jul 2019 | USD | 2,830 | 2,855 | 2,791 | 2,791 | 2,791 | -30 (-1.06%) | 397,600 |
22 Jul 2019 | USD | 2,758 | 2,824 | 2,718 | 2,821 | 2,821 | +30 (+1.07%) | 551,200 |
19 Jul 2019 | USD | 2,683 | 2,797 | 2,657 | 2,791 | 2,791 | +113 (+4.22%) | 1,426,300 |
18 Jul 2019 | USD | 2,800 | 2,830 | 2,678 | 2,678 | 2,678 | -148 (-5.24%) | 1,574,700 |
17 Jul 2019 | USD | 2,809 | 2,847 | 2,775 | 2,826 | 2,826 | +12 (+0.43%) | 677,200 |
16 Jul 2019 | USD | 2,855 | 2,858 | 2,806 | 2,814 | 2,814 | +6 (+0.21%) | 477,700 |
15 Jul 2019 | USD | 2,808 | 2,808 | 2,808 | 2,808 | 2,808 | 0.0 (0.0%) | 0 |