Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2019 | USD | 3,325 | 3,430 | 3,320 | 3,425 | 3,425 | +110 (+3.32%) | 223,200 |
22 Aug 2019 | USD | 3,340 | 3,365 | 3,305 | 3,315 | 3,315 | -35 (-1.04%) | 203,700 |
21 Aug 2019 | USD | 3,325 | 3,415 | 3,325 | 3,350 | 3,350 | -30 (-0.89%) | 286,500 |
20 Aug 2019 | USD | 3,340 | 3,400 | 3,325 | 3,380 | 3,380 | +75 (+2.27%) | 306,900 |
19 Aug 2019 | USD | 3,355 | 3,390 | 3,290 | 3,305 | 3,305 | -5 (-0.15%) | 241,100 |
16 Aug 2019 | USD | 3,285 | 3,400 | 3,270 | 3,310 | 3,310 | -40 (-1.19%) | 385,300 |
15 Aug 2019 | USD | 3,300 | 3,360 | 3,160 | 3,350 | 3,350 | -65 (-1.90%) | 603,800 |
14 Aug 2019 | USD | 3,390 | 3,510 | 3,385 | 3,415 | 3,415 | +125 (+3.80%) | 495,700 |
13 Aug 2019 | USD | 3,350 | 3,400 | 3,245 | 3,290 | 3,290 | -340 (-9.37%) | 534,900 |
12 Aug 2019 | USD | 3,630 | 3,630 | 3,630 | 3,630 | 3,630 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 3,635 | 3,680 | 3,585 | 3,630 | 3,630 | +65 (+1.82%) | 333,500 |
8 Aug 2019 | USD | 3,580 | 3,645 | 3,535 | 3,565 | 3,565 | -40 (-1.11%) | 287,900 |
7 Aug 2019 | USD | 3,535 | 3,615 | 3,490 | 3,605 | 3,605 | +65 (+1.84%) | 250,000 |
6 Aug 2019 | USD | 3,405 | 3,540 | 3,395 | 3,540 | 3,540 | -15 (-0.42%) | 290,100 |
5 Aug 2019 | USD | 3,620 | 3,620 | 3,475 | 3,555 | 3,555 | -115 (-3.13%) | 274,300 |
2 Aug 2019 | USD | 3,695 | 3,735 | 3,655 | 3,670 | 3,670 | -115 (-3.04%) | 259,600 |
1 Aug 2019 | USD | 3,725 | 3,800 | 3,690 | 3,785 | 3,785 | +10 (+0.26%) | 213,000 |
31 Jul 2019 | USD | 3,700 | 3,820 | 3,685 | 3,775 | 3,775 | +55 (+1.48%) | 356,000 |
30 Jul 2019 | USD | 3,740 | 3,755 | 3,690 | 3,720 | 3,720 | -25 (-0.67%) | 205,500 |
29 Jul 2019 | USD | 3,745 | 3,795 | 3,710 | 3,745 | 3,745 | +20 (+0.54%) | 251,700 |
26 Jul 2019 | USD | 3,620 | 3,735 | 3,620 | 3,725 | 3,725 | +70 (+1.92%) | 250,900 |
25 Jul 2019 | USD | 3,600 | 3,710 | 3,540 | 3,655 | 3,655 | +50 (+1.39%) | 338,300 |
24 Jul 2019 | USD | 3,655 | 3,655 | 3,570 | 3,605 | 3,605 | -15 (-0.41%) | 244,500 |
23 Jul 2019 | USD | 3,600 | 3,665 | 3,600 | 3,620 | 3,620 | +15 (+0.42%) | 176,900 |
22 Jul 2019 | USD | 3,630 | 3,635 | 3,585 | 3,605 | 3,605 | -60 (-1.64%) | 191,200 |
19 Jul 2019 | USD | 3,580 | 3,690 | 3,540 | 3,665 | 3,665 | +95 (+2.66%) | 301,600 |
18 Jul 2019 | USD | 3,580 | 3,745 | 3,565 | 3,570 | 3,570 | -10 (-0.28%) | 467,000 |
17 Jul 2019 | USD | 3,555 | 3,595 | 3,485 | 3,580 | 3,580 | -10 (-0.28%) | 272,200 |
16 Jul 2019 | USD | 3,630 | 3,650 | 3,565 | 3,590 | 3,590 | -75 (-2.05%) | 213,900 |
15 Jul 2019 | USD | 3,665 | 3,665 | 3,665 | 3,665 | 3,665 | 0.0 (0.0%) | 0 |