Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2019 | USD | 7,500 | 7,500 | 7,500 | 7,500 | 7,500 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 7,470 | 7,520 | 7,410 | 7,500 | 7,500 | +130 (+1.76%) | 1,661,500 |
12 Sep 2019 | USD | 7,400 | 7,450 | 7,350 | 7,370 | 7,370 | -40 (-0.54%) | 853,200 |
11 Sep 2019 | USD | 7,630 | 7,630 | 7,370 | 7,410 | 7,410 | -260 (-3.39%) | 1,247,700 |
10 Sep 2019 | USD | 7,800 | 7,800 | 7,650 | 7,670 | 7,670 | -170 (-2.17%) | 649,100 |
9 Sep 2019 | USD | 7,800 | 7,860 | 7,780 | 7,840 | 7,840 | +60 (+0.77%) | 493,200 |
6 Sep 2019 | USD | 7,790 | 7,800 | 7,670 | 7,780 | 7,780 | +10 (+0.13%) | 659,200 |
5 Sep 2019 | USD | 7,700 | 7,820 | 7,680 | 7,770 | 7,770 | +90 (+1.17%) | 794,600 |
4 Sep 2019 | USD | 7,490 | 7,700 | 7,490 | 7,680 | 7,680 | +180 (+2.40%) | 564,900 |
3 Sep 2019 | USD | 7,480 | 7,510 | 7,460 | 7,500 | 7,500 | -40 (-0.53%) | 326,500 |
2 Sep 2019 | USD | 7,660 | 7,690 | 7,530 | 7,540 | 7,540 | -60 (-0.79%) | 454,600 |
30 Aug 2019 | USD | 7,630 | 7,670 | 7,600 | 7,600 | 7,600 | +40 (+0.53%) | 693,800 |
29 Aug 2019 | USD | 7,540 | 7,590 | 7,490 | 7,560 | 7,560 | +80 (+1.07%) | 483,600 |
28 Aug 2019 | USD | 7,460 | 7,580 | 7,450 | 7,480 | 7,480 | +40 (+0.54%) | 482,000 |
27 Aug 2019 | USD | 7,440 | 7,480 | 7,400 | 7,440 | 7,440 | +80 (+1.09%) | 518,400 |
26 Aug 2019 | USD | 7,290 | 7,400 | 7,290 | 7,360 | 7,360 | -100 (-1.34%) | 678,300 |
23 Aug 2019 | USD | 7,380 | 7,480 | 7,380 | 7,460 | 7,460 | -20 (-0.27%) | 306,600 |
22 Aug 2019 | USD | 7,510 | 7,510 | 7,400 | 7,480 | 7,480 | -20 (-0.27%) | 401,900 |
21 Aug 2019 | USD | 7,410 | 7,510 | 7,390 | 7,500 | 7,500 | +30 (+0.40%) | 436,500 |
20 Aug 2019 | USD | 7,400 | 7,490 | 7,380 | 7,470 | 7,470 | +40 (+0.54%) | 411,700 |
19 Aug 2019 | USD | 7,540 | 7,550 | 7,380 | 7,430 | 7,430 | +40 (+0.54%) | 500,500 |
16 Aug 2019 | USD | 7,300 | 7,430 | 7,290 | 7,390 | 7,390 | +50 (+0.68%) | 536,000 |
15 Aug 2019 | USD | 7,320 | 7,340 | 7,280 | 7,340 | 7,340 | -70 (-0.94%) | 588,700 |
14 Aug 2019 | USD | 7,450 | 7,460 | 7,360 | 7,410 | 7,410 | 0.0 (0.0%) | 494,400 |
13 Aug 2019 | USD | 7,470 | 7,500 | 7,380 | 7,410 | 7,410 | -100 (-1.33%) | 734,500 |
12 Aug 2019 | USD | 7,510 | 7,510 | 7,510 | 7,510 | 7,510 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 7,600 | 7,600 | 7,500 | 7,510 | 7,510 | -30 (-0.40%) | 774,500 |
8 Aug 2019 | USD | 7,530 | 7,560 | 7,460 | 7,540 | 7,540 | +10 (+0.13%) | 471,100 |
7 Aug 2019 | USD | 7,510 | 7,560 | 7,460 | 7,530 | 7,530 | -20 (-0.26%) | 660,900 |
6 Aug 2019 | USD | 7,450 | 7,570 | 7,400 | 7,550 | 7,550 | -50 (-0.66%) | 792,900 |