Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2019 | USD | 2,680 | 2,680 | 2,653 | 2,668 | 2,668 | +11 (+0.41%) | 317,100 |
21 Aug 2019 | USD | 2,676 | 2,685 | 2,651 | 2,657 | 2,657 | -69 (-2.53%) | 253,600 |
20 Aug 2019 | USD | 2,684 | 2,726 | 2,676 | 2,726 | 2,726 | +42 (+1.56%) | 320,900 |
19 Aug 2019 | USD | 2,719 | 2,720 | 2,684 | 2,684 | 2,684 | +14 (+0.52%) | 251,100 |
16 Aug 2019 | USD | 2,654 | 2,677 | 2,639 | 2,670 | 2,670 | -16 (-0.60%) | 296,900 |
15 Aug 2019 | USD | 2,647 | 2,686 | 2,640 | 2,686 | 2,686 | -41 (-1.50%) | 296,300 |
14 Aug 2019 | USD | 2,729 | 2,752 | 2,696 | 2,727 | 2,727 | +48 (+1.79%) | 372,700 |
13 Aug 2019 | USD | 2,720 | 2,754 | 2,666 | 2,679 | 2,679 | -77 (-2.79%) | 441,500 |
12 Aug 2019 | USD | 2,756 | 2,756 | 2,756 | 2,756 | 2,756 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 2,782 | 2,784 | 2,721 | 2,756 | 2,756 | +2 (+0.07%) | 358,100 |
8 Aug 2019 | USD | 2,700 | 2,814 | 2,682 | 2,754 | 2,754 | +32 (+1.18%) | 668,700 |
7 Aug 2019 | USD | 2,708 | 2,735 | 2,694 | 2,722 | 2,722 | -10 (-0.37%) | 321,000 |
6 Aug 2019 | USD | 2,635 | 2,748 | 2,625 | 2,732 | 2,732 | -3 (-0.11%) | 388,800 |
5 Aug 2019 | USD | 2,720 | 2,739 | 2,691 | 2,735 | 2,735 | -81 (-2.88%) | 504,900 |
2 Aug 2019 | USD | 2,850 | 2,859 | 2,803 | 2,816 | 2,816 | -112 (-3.83%) | 332,800 |
1 Aug 2019 | USD | 2,913 | 2,943 | 2,886 | 2,928 | 2,928 | -27 (-0.91%) | 211,100 |
31 Jul 2019 | USD | 2,933 | 2,970 | 2,919 | 2,955 | 2,955 | -3 (-0.10%) | 229,300 |
30 Jul 2019 | USD | 2,925 | 2,961 | 2,914 | 2,958 | 2,958 | +45 (+1.54%) | 604,000 |
29 Jul 2019 | USD | 2,935 | 2,935 | 2,898 | 2,913 | 2,913 | -28 (-0.95%) | 179,800 |
26 Jul 2019 | USD | 2,946 | 2,959 | 2,917 | 2,941 | 2,941 | -21 (-0.71%) | 235,700 |
25 Jul 2019 | USD | 2,978 | 2,980 | 2,948 | 2,962 | 2,962 | -11 (-0.37%) | 216,500 |
24 Jul 2019 | USD | 3,000 | 3,015 | 2,960 | 2,973 | 2,973 | +34 (+1.16%) | 473,500 |
23 Jul 2019 | USD | 2,888 | 2,944 | 2,881 | 2,939 | 2,939 | +70 (+2.44%) | 338,000 |
22 Jul 2019 | USD | 2,882 | 2,901 | 2,861 | 2,869 | 2,869 | -21 (-0.73%) | 319,800 |
19 Jul 2019 | USD | 2,819 | 2,891 | 2,798 | 2,890 | 2,890 | +103 (+3.70%) | 334,500 |
18 Jul 2019 | USD | 2,873 | 2,873 | 2,780 | 2,787 | 2,787 | -112 (-3.86%) | 379,500 |
17 Jul 2019 | USD | 2,867 | 2,909 | 2,856 | 2,899 | 2,899 | +45 (+1.58%) | 395,400 |
16 Jul 2019 | USD | 2,834 | 2,864 | 2,833 | 2,854 | 2,854 | +25 (+0.88%) | 251,200 |
15 Jul 2019 | USD | 2,829 | 2,829 | 2,829 | 2,829 | 2,829 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 2,855 | 2,856 | 2,814 | 2,829 | 2,829 | -7 (-0.25%) | 297,500 |