Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2019 | USD | 3,640 | 3,695 | 3,600 | 3,640 | 3,640 | -45 (-1.22%) | 122,100 |
1 Aug 2019 | USD | 3,680 | 3,705 | 3,640 | 3,685 | 3,685 | -15 (-0.41%) | 49,400 |
31 Jul 2019 | USD | 3,690 | 3,735 | 3,610 | 3,700 | 3,700 | -20 (-0.54%) | 125,800 |
30 Jul 2019 | USD | 3,785 | 3,815 | 3,675 | 3,720 | 3,720 | -35 (-0.93%) | 212,500 |
29 Jul 2019 | USD | 3,695 | 3,780 | 3,680 | 3,755 | 3,755 | +65 (+1.76%) | 255,300 |
26 Jul 2019 | USD | 3,635 | 3,710 | 3,610 | 3,690 | 3,690 | +85 (+2.36%) | 128,600 |
25 Jul 2019 | USD | 3,535 | 3,630 | 3,535 | 3,605 | 3,605 | +70 (+1.98%) | 84,100 |
24 Jul 2019 | USD | 3,520 | 3,545 | 3,485 | 3,535 | 3,535 | +20 (+0.57%) | 67,900 |
23 Jul 2019 | USD | 3,500 | 3,550 | 3,500 | 3,515 | 3,515 | +5 (+0.14%) | 55,400 |
22 Jul 2019 | USD | 3,605 | 3,615 | 3,500 | 3,510 | 3,510 | -90 (-2.50%) | 84,800 |
19 Jul 2019 | USD | 3,500 | 3,600 | 3,490 | 3,600 | 3,600 | +130 (+3.75%) | 105,800 |
18 Jul 2019 | USD | 3,510 | 3,575 | 3,470 | 3,470 | 3,470 | -65 (-1.84%) | 147,300 |
17 Jul 2019 | USD | 3,600 | 3,600 | 3,480 | 3,535 | 3,535 | -90 (-2.48%) | 119,200 |
16 Jul 2019 | USD | 3,635 | 3,650 | 3,540 | 3,625 | 3,625 | -45 (-1.23%) | 166,900 |
15 Jul 2019 | USD | 3,670 | 3,670 | 3,670 | 3,670 | 3,670 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 3,595 | 3,740 | 3,575 | 3,670 | 3,670 | +100 (+2.80%) | 294,300 |
11 Jul 2019 | USD | 3,525 | 3,570 | 3,525 | 3,570 | 3,570 | +20 (+0.56%) | 92,800 |
10 Jul 2019 | USD | 3,450 | 3,580 | 3,420 | 3,550 | 3,550 | +85 (+2.45%) | 173,000 |
9 Jul 2019 | USD | 3,480 | 3,485 | 3,435 | 3,465 | 3,465 | +20 (+0.58%) | 103,900 |
8 Jul 2019 | USD | 3,490 | 3,510 | 3,435 | 3,445 | 3,445 | -45 (-1.29%) | 68,900 |
5 Jul 2019 | USD | 3,585 | 3,585 | 3,440 | 3,490 | 3,490 | -50 (-1.41%) | 122,300 |
4 Jul 2019 | USD | 3,620 | 3,620 | 3,510 | 3,540 | 3,540 | -70 (-1.94%) | 90,700 |
3 Jul 2019 | USD | 3,600 | 3,635 | 3,570 | 3,610 | 3,610 | +5 (+0.14%) | 97,800 |
2 Jul 2019 | USD | 3,570 | 3,610 | 3,555 | 3,605 | 3,605 | +30 (+0.84%) | 62,600 |
1 Jul 2019 | USD | 3,600 | 3,600 | 3,520 | 3,575 | 3,575 | +80 (+2.29%) | 87,600 |
28 Jun 2019 | USD | 3,400 | 3,535 | 3,380 | 3,495 | 3,495 | +80 (+2.34%) | 126,000 |
27 Jun 2019 | USD | 3,460 | 3,475 | 3,380 | 3,415 | 3,415 | -25 (-0.73%) | 148,100 |
26 Jun 2019 | USD | 3,490 | 3,500 | 3,420 | 3,440 | 3,440 | -95 (-2.69%) | 121,200 |
25 Jun 2019 | USD | 3,630 | 3,635 | 3,525 | 3,535 | 3,535 | -40 (-1.12%) | 85,500 |
24 Jun 2019 | USD | 3,555 | 3,590 | 3,490 | 3,575 | 3,575 | -30 (-0.83%) | 111,400 |