Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2019 | USD | 2,493 | 2,526 | 2,435 | 2,509 | 2,509 | +66 (+2.70%) | 106,100 |
7 Aug 2019 | USD | 2,437 | 2,498 | 2,401 | 2,443 | 2,443 | +9 (+0.37%) | 84,900 |
6 Aug 2019 | USD | 2,332 | 2,480 | 2,328 | 2,434 | 2,434 | -28 (-1.14%) | 138,400 |
5 Aug 2019 | USD | 2,533 | 2,571 | 2,420 | 2,462 | 2,462 | -83 (-3.26%) | 120,000 |
2 Aug 2019 | USD | 2,612 | 2,612 | 2,491 | 2,545 | 2,545 | -149 (-5.53%) | 169,200 |
1 Aug 2019 | USD | 2,652 | 2,709 | 2,645 | 2,694 | 2,694 | +3 (+0.11%) | 96,000 |
31 Jul 2019 | USD | 2,657 | 2,711 | 2,630 | 2,691 | 2,691 | +13 (+0.49%) | 111,100 |
30 Jul 2019 | USD | 2,679 | 2,758 | 2,672 | 2,678 | 2,678 | +8 (+0.30%) | 134,000 |
29 Jul 2019 | USD | 2,694 | 2,700 | 2,620 | 2,670 | 2,670 | -34 (-1.26%) | 107,300 |
26 Jul 2019 | USD | 2,677 | 2,711 | 2,617 | 2,704 | 2,704 | -23 (-0.84%) | 138,200 |
25 Jul 2019 | USD | 2,658 | 2,754 | 2,640 | 2,727 | 2,727 | +119 (+4.56%) | 292,500 |
24 Jul 2019 | USD | 2,643 | 2,652 | 2,545 | 2,608 | 2,608 | +12 (+0.46%) | 257,300 |
23 Jul 2019 | USD | 2,455 | 2,601 | 2,445 | 2,596 | 2,596 | +218 (+9.17%) | 372,600 |
22 Jul 2019 | USD | 2,374 | 2,422 | 2,356 | 2,378 | 2,378 | -23 (-0.96%) | 108,100 |
19 Jul 2019 | USD | 2,190 | 2,456 | 2,190 | 2,401 | 2,401 | +243 (+11.26%) | 586,400 |
18 Jul 2019 | USD | 2,171 | 2,190 | 2,108 | 2,158 | 2,158 | -10 (-0.46%) | 176,700 |
17 Jul 2019 | USD | 2,309 | 2,309 | 2,129 | 2,168 | 2,168 | -153 (-6.59%) | 345,600 |
16 Jul 2019 | USD | 2,468 | 2,502 | 2,321 | 2,321 | 2,321 | -144 (-5.84%) | 273,000 |
15 Jul 2019 | USD | 2,465 | 2,465 | 2,465 | 2,465 | 2,465 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 2,448 | 2,481 | 2,387 | 2,465 | 2,465 | +6 (+0.24%) | 272,500 |
11 Jul 2019 | USD | 2,600 | 2,600 | 2,364 | 2,459 | 2,459 | +140 (+6.04%) | 625,100 |
10 Jul 2019 | USD | 2,360 | 2,401 | 2,315 | 2,319 | 2,319 | -42 (-1.78%) | 145,700 |
9 Jul 2019 | USD | 2,370 | 2,402 | 2,338 | 2,361 | 2,361 | -28 (-1.17%) | 100,500 |
8 Jul 2019 | USD | 2,380 | 2,427 | 2,361 | 2,389 | 2,389 | +4 (+0.17%) | 118,700 |
5 Jul 2019 | USD | 2,399 | 2,408 | 2,367 | 2,385 | 2,385 | -16 (-0.67%) | 77,700 |
4 Jul 2019 | USD | 2,400 | 2,419 | 2,362 | 2,401 | 2,401 | -7 (-0.29%) | 59,000 |
3 Jul 2019 | USD | 2,440 | 2,440 | 2,381 | 2,408 | 2,408 | -43 (-1.75%) | 123,300 |
2 Jul 2019 | USD | 2,458 | 2,480 | 2,420 | 2,451 | 2,451 | -30 (-1.21%) | 102,400 |
1 Jul 2019 | USD | 2,377 | 2,485 | 2,363 | 2,481 | 2,481 | +204 (+8.96%) | 186,200 |
28 Jun 2019 | USD | 2,208 | 2,291 | 2,200 | 2,277 | 2,277 | +84 (+3.83%) | 137,400 |