Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2019 | USD | 2,089 | 2,111 | 2,062 | 2,083 | 2,083 | +14 (+0.68%) | 18,700 |
29 Aug 2019 | USD | 2,076 | 2,093 | 2,047 | 2,069 | 2,069 | -20 (-0.96%) | 26,300 |
28 Aug 2019 | USD | 2,110 | 2,113 | 2,061 | 2,089 | 2,089 | -34 (-1.60%) | 41,200 |
27 Aug 2019 | USD | 2,207 | 2,207 | 2,115 | 2,123 | 2,123 | -45 (-2.08%) | 45,300 |
26 Aug 2019 | USD | 2,200 | 2,204 | 2,155 | 2,168 | 2,168 | -98 (-4.32%) | 53,000 |
23 Aug 2019 | USD | 2,342 | 2,364 | 2,261 | 2,266 | 2,266 | -56 (-2.41%) | 66,100 |
22 Aug 2019 | USD | 2,532 | 2,549 | 2,311 | 2,322 | 2,322 | -209 (-8.26%) | 113,200 |
21 Aug 2019 | USD | 2,517 | 2,560 | 2,496 | 2,531 | 2,531 | +13 (+0.52%) | 28,000 |
20 Aug 2019 | USD | 2,520 | 2,588 | 2,497 | 2,518 | 2,518 | +12 (+0.48%) | 71,500 |
19 Aug 2019 | USD | 2,494 | 2,522 | 2,456 | 2,506 | 2,506 | +33 (+1.33%) | 39,000 |
16 Aug 2019 | USD | 2,480 | 2,497 | 2,435 | 2,473 | 2,473 | -22 (-0.88%) | 52,800 |
15 Aug 2019 | USD | 2,338 | 2,508 | 2,300 | 2,495 | 2,495 | +113 (+4.74%) | 99,800 |
14 Aug 2019 | USD | 2,404 | 2,443 | 2,377 | 2,382 | 2,382 | -5 (-0.21%) | 42,100 |
13 Aug 2019 | USD | 2,270 | 2,409 | 2,236 | 2,387 | 2,387 | -6 (-0.25%) | 78,900 |
12 Aug 2019 | USD | 2,393 | 2,393 | 2,393 | 2,393 | 2,393 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 2,380 | 2,420 | 2,364 | 2,393 | 2,393 | +12 (+0.50%) | 40,400 |
8 Aug 2019 | USD | 2,343 | 2,381 | 2,328 | 2,381 | 2,381 | +53 (+2.28%) | 20,900 |
7 Aug 2019 | USD | 2,280 | 2,334 | 2,245 | 2,328 | 2,328 | +48 (+2.11%) | 26,800 |
6 Aug 2019 | USD | 2,287 | 2,297 | 2,183 | 2,280 | 2,280 | -107 (-4.48%) | 73,100 |
5 Aug 2019 | USD | 2,404 | 2,434 | 2,350 | 2,387 | 2,387 | -44 (-1.81%) | 28,300 |
2 Aug 2019 | USD | 2,402 | 2,445 | 2,390 | 2,431 | 2,431 | -21 (-0.86%) | 20,700 |
1 Aug 2019 | USD | 2,453 | 2,455 | 2,435 | 2,452 | 2,452 | -5 (-0.20%) | 10,200 |
31 Jul 2019 | USD | 2,412 | 2,457 | 2,393 | 2,457 | 2,457 | +15 (+0.61%) | 13,200 |
30 Jul 2019 | USD | 2,425 | 2,470 | 2,410 | 2,442 | 2,442 | +38 (+1.58%) | 31,900 |
29 Jul 2019 | USD | 2,415 | 2,438 | 2,390 | 2,404 | 2,404 | +1 (+0.04%) | 9,000 |
26 Jul 2019 | USD | 2,380 | 2,403 | 2,370 | 2,403 | 2,403 | -4 (-0.17%) | 11,900 |
25 Jul 2019 | USD | 2,403 | 2,438 | 2,382 | 2,407 | 2,407 | -16 (-0.66%) | 17,700 |
24 Jul 2019 | USD | 2,306 | 2,440 | 2,295 | 2,423 | 2,423 | +119 (+5.16%) | 56,900 |
23 Jul 2019 | USD | 2,295 | 2,319 | 2,282 | 2,304 | 2,304 | +10 (+0.44%) | 7,600 |
22 Jul 2019 | USD | 2,310 | 2,310 | 2,270 | 2,294 | 2,294 | +18 (+0.79%) | 5,400 |