Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2019 | USD | 4,800 | 4,800 | 4,710 | 4,765 | 4,765 | 0.0 (0.0%) | 268,000 |
21 Aug 2019 | USD | 4,765 | 4,790 | 4,750 | 4,765 | 4,765 | -70 (-1.45%) | 198,300 |
20 Aug 2019 | USD | 4,760 | 4,885 | 4,760 | 4,835 | 4,835 | +135 (+2.87%) | 378,300 |
19 Aug 2019 | USD | 4,750 | 4,775 | 4,675 | 4,700 | 4,700 | 0.0 (0.0%) | 264,700 |
16 Aug 2019 | USD | 4,745 | 4,765 | 4,695 | 4,700 | 4,700 | -75 (-1.57%) | 378,200 |
15 Aug 2019 | USD | 4,705 | 4,815 | 4,695 | 4,775 | 4,775 | -45 (-0.93%) | 357,300 |
14 Aug 2019 | USD | 4,855 | 4,860 | 4,775 | 4,820 | 4,820 | +55 (+1.15%) | 358,500 |
13 Aug 2019 | USD | 4,580 | 4,800 | 4,580 | 4,765 | 4,765 | +195 (+4.27%) | 745,400 |
12 Aug 2019 | USD | 4,570 | 4,570 | 4,570 | 4,570 | 4,570 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 4,450 | 4,610 | 4,440 | 4,570 | 4,570 | +135 (+3.04%) | 453,500 |
8 Aug 2019 | USD | 4,455 | 4,510 | 4,410 | 4,435 | 4,435 | -20 (-0.45%) | 528,900 |
7 Aug 2019 | USD | 4,465 | 4,475 | 4,400 | 4,455 | 4,455 | -45 (-1%) | 337,600 |
6 Aug 2019 | USD | 4,485 | 4,535 | 4,455 | 4,500 | 4,500 | -55 (-1.21%) | 374,000 |
5 Aug 2019 | USD | 4,535 | 4,555 | 4,460 | 4,555 | 4,555 | -50 (-1.09%) | 351,100 |
2 Aug 2019 | USD | 4,610 | 4,675 | 4,570 | 4,605 | 4,605 | -110 (-2.33%) | 385,300 |
1 Aug 2019 | USD | 4,705 | 4,755 | 4,695 | 4,715 | 4,715 | -40 (-0.84%) | 215,400 |
31 Jul 2019 | USD | 4,735 | 4,795 | 4,735 | 4,755 | 4,755 | -20 (-0.42%) | 283,200 |
30 Jul 2019 | USD | 4,730 | 4,785 | 4,720 | 4,775 | 4,775 | +75 (+1.60%) | 331,100 |
29 Jul 2019 | USD | 4,640 | 4,700 | 4,640 | 4,700 | 4,700 | +25 (+0.53%) | 223,300 |
26 Jul 2019 | USD | 4,630 | 4,700 | 4,630 | 4,675 | 4,675 | +60 (+1.30%) | 365,800 |
25 Jul 2019 | USD | 4,500 | 4,630 | 4,480 | 4,615 | 4,615 | +120 (+2.67%) | 420,800 |
24 Jul 2019 | USD | 4,475 | 4,495 | 4,465 | 4,495 | 4,495 | +75 (+1.70%) | 245,400 |
23 Jul 2019 | USD | 4,395 | 4,450 | 4,380 | 4,420 | 4,420 | +35 (+0.80%) | 275,400 |
22 Jul 2019 | USD | 4,420 | 4,435 | 4,375 | 4,385 | 4,385 | -20 (-0.45%) | 194,000 |
19 Jul 2019 | USD | 4,335 | 4,435 | 4,305 | 4,405 | 4,405 | +70 (+1.61%) | 322,600 |
18 Jul 2019 | USD | 4,375 | 4,410 | 4,320 | 4,335 | 4,335 | -60 (-1.37%) | 382,300 |
17 Jul 2019 | USD | 4,370 | 4,430 | 4,370 | 4,395 | 4,395 | +10 (+0.23%) | 263,000 |
16 Jul 2019 | USD | 4,370 | 4,425 | 4,370 | 4,385 | 4,385 | +25 (+0.57%) | 281,000 |
15 Jul 2019 | USD | 4,360 | 4,360 | 4,360 | 4,360 | 4,360 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 4,360 | 4,370 | 4,345 | 4,360 | 4,360 | -5 (-0.11%) | 189,600 |