Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2019 | USD | 1,878 | 1,915 | 1,873 | 1,894 | 1,894 | +16 (+0.85%) | 514,900 |
22 Aug 2019 | USD | 1,919 | 1,933 | 1,872 | 1,878 | 1,878 | -20 (-1.05%) | 434,100 |
21 Aug 2019 | USD | 1,871 | 1,921 | 1,868 | 1,898 | 1,898 | +4 (+0.21%) | 604,400 |
20 Aug 2019 | USD | 1,926 | 1,931 | 1,868 | 1,894 | 1,894 | +6 (+0.32%) | 534,300 |
19 Aug 2019 | USD | 1,851 | 1,891 | 1,831 | 1,888 | 1,888 | +59 (+3.23%) | 485,800 |
16 Aug 2019 | USD | 1,795 | 1,837 | 1,786 | 1,829 | 1,829 | +9 (+0.49%) | 495,600 |
15 Aug 2019 | USD | 1,765 | 1,825 | 1,765 | 1,820 | 1,820 | -8 (-0.44%) | 699,400 |
14 Aug 2019 | USD | 1,784 | 1,839 | 1,780 | 1,828 | 1,828 | +94 (+5.42%) | 1,024,200 |
13 Aug 2019 | USD | 1,936 | 1,936 | 1,726 | 1,734 | 1,734 | -162 (-8.54%) | 1,658,100 |
12 Aug 2019 | USD | 1,896 | 1,896 | 1,896 | 1,896 | 1,896 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 1,936 | 1,953 | 1,884 | 1,896 | 1,896 | 0.0 (0.0%) | 868,600 |
8 Aug 2019 | USD | 1,931 | 1,935 | 1,870 | 1,896 | 1,896 | -64 (-3.27%) | 1,036,600 |
7 Aug 2019 | USD | 1,980 | 2,014 | 1,947 | 1,960 | 1,960 | -54 (-2.68%) | 756,200 |
6 Aug 2019 | USD | 1,945 | 2,027 | 1,905 | 2,014 | 2,014 | -9 (-0.44%) | 933,700 |
5 Aug 2019 | USD | 2,116 | 2,120 | 2,020 | 2,023 | 2,023 | -110 (-5.16%) | 869,300 |
2 Aug 2019 | USD | 2,181 | 2,189 | 2,118 | 2,133 | 2,133 | -122 (-5.41%) | 919,100 |
1 Aug 2019 | USD | 2,250 | 2,267 | 2,233 | 2,255 | 2,255 | -2 (-0.09%) | 257,500 |
31 Jul 2019 | USD | 2,274 | 2,274 | 2,221 | 2,257 | 2,257 | -14 (-0.62%) | 611,600 |
30 Jul 2019 | USD | 2,317 | 2,328 | 2,256 | 2,271 | 2,271 | -21 (-0.92%) | 367,500 |
29 Jul 2019 | USD | 2,315 | 2,318 | 2,275 | 2,292 | 2,292 | -25 (-1.08%) | 303,200 |
26 Jul 2019 | USD | 2,304 | 2,350 | 2,300 | 2,317 | 2,317 | +14 (+0.61%) | 479,400 |
25 Jul 2019 | USD | 2,296 | 2,322 | 2,271 | 2,303 | 2,303 | +15 (+0.66%) | 497,000 |
24 Jul 2019 | USD | 2,299 | 2,307 | 2,273 | 2,288 | 2,288 | +7 (+0.31%) | 549,100 |
23 Jul 2019 | USD | 2,253 | 2,304 | 2,253 | 2,281 | 2,281 | +31 (+1.38%) | 410,800 |
22 Jul 2019 | USD | 2,284 | 2,289 | 2,233 | 2,250 | 2,250 | -25 (-1.10%) | 433,900 |
19 Jul 2019 | USD | 2,286 | 2,286 | 2,242 | 2,275 | 2,275 | +9 (+0.40%) | 568,500 |
18 Jul 2019 | USD | 2,323 | 2,327 | 2,261 | 2,266 | 2,266 | -127 (-5.31%) | 527,300 |
17 Jul 2019 | USD | 2,369 | 2,400 | 2,359 | 2,393 | 2,393 | +6 (+0.25%) | 366,200 |
16 Jul 2019 | USD | 2,416 | 2,416 | 2,361 | 2,387 | 2,387 | -60 (-2.45%) | 405,300 |
15 Jul 2019 | USD | 2,447 | 2,447 | 2,447 | 2,447 | 2,447 | 0.0 (0.0%) | 0 |