Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2019 | USD | 4,670 | 4,680 | 4,615 | 4,630 | 4,630 | -15 (-0.32%) | 1,373,400 |
21 Aug 2019 | USD | 4,660 | 4,690 | 4,630 | 4,645 | 4,645 | -25 (-0.54%) | 1,071,600 |
20 Aug 2019 | USD | 4,680 | 4,680 | 4,620 | 4,670 | 4,670 | +25 (+0.54%) | 1,194,000 |
19 Aug 2019 | USD | 4,665 | 4,665 | 4,590 | 4,645 | 4,645 | +45 (+0.98%) | 1,273,800 |
16 Aug 2019 | USD | 4,515 | 4,640 | 4,510 | 4,600 | 4,600 | +120 (+2.68%) | 1,846,500 |
15 Aug 2019 | USD | 4,470 | 4,555 | 4,440 | 4,480 | 4,480 | -130 (-2.82%) | 2,061,500 |
14 Aug 2019 | USD | 4,650 | 4,665 | 4,585 | 4,610 | 4,610 | -10 (-0.22%) | 1,438,800 |
13 Aug 2019 | USD | 4,675 | 4,705 | 4,620 | 4,620 | 4,620 | -120 (-2.53%) | 1,782,900 |
12 Aug 2019 | USD | 4,740 | 4,740 | 4,740 | 4,740 | 4,740 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 4,855 | 4,890 | 4,700 | 4,740 | 4,740 | +5 (+0.11%) | 1,664,900 |
8 Aug 2019 | USD | 4,650 | 4,755 | 4,645 | 4,735 | 4,735 | +115 (+2.49%) | 1,428,700 |
7 Aug 2019 | USD | 4,655 | 4,675 | 4,540 | 4,620 | 4,620 | +5 (+0.11%) | 1,283,000 |
6 Aug 2019 | USD | 4,500 | 4,645 | 4,485 | 4,615 | 4,615 | +20 (+0.44%) | 1,754,800 |
5 Aug 2019 | USD | 4,700 | 4,705 | 4,520 | 4,595 | 4,595 | -140 (-2.96%) | 1,582,600 |
2 Aug 2019 | USD | 4,670 | 4,755 | 4,630 | 4,735 | 4,735 | +40 (+0.85%) | 2,507,100 |
1 Aug 2019 | USD | 4,600 | 4,720 | 4,555 | 4,695 | 4,695 | +215 (+4.80%) | 3,181,600 |
31 Jul 2019 | USD | 4,450 | 4,530 | 4,420 | 4,480 | 4,480 | -30 (-0.67%) | 1,924,800 |
30 Jul 2019 | USD | 4,560 | 4,580 | 4,465 | 4,510 | 4,510 | -45 (-0.99%) | 1,406,300 |
29 Jul 2019 | USD | 4,495 | 4,555 | 4,470 | 4,555 | 4,555 | +105 (+2.36%) | 1,782,800 |
26 Jul 2019 | USD | 4,310 | 4,450 | 4,310 | 4,450 | 4,450 | +120 (+2.77%) | 1,398,800 |
25 Jul 2019 | USD | 4,330 | 4,365 | 4,320 | 4,330 | 4,330 | -10 (-0.23%) | 636,400 |
24 Jul 2019 | USD | 4,275 | 4,345 | 4,235 | 4,340 | 4,340 | +75 (+1.76%) | 1,079,900 |
23 Jul 2019 | USD | 4,280 | 4,305 | 4,260 | 4,265 | 4,265 | -5 (-0.12%) | 786,200 |
22 Jul 2019 | USD | 4,335 | 4,335 | 4,255 | 4,270 | 4,270 | -95 (-2.18%) | 907,200 |
19 Jul 2019 | USD | 4,285 | 4,380 | 4,270 | 4,365 | 4,365 | +75 (+1.75%) | 897,300 |
18 Jul 2019 | USD | 4,340 | 4,350 | 4,275 | 4,290 | 4,290 | -95 (-2.17%) | 1,116,900 |
17 Jul 2019 | USD | 4,425 | 4,430 | 4,350 | 4,385 | 4,385 | -25 (-0.57%) | 969,300 |
16 Jul 2019 | USD | 4,420 | 4,430 | 4,405 | 4,410 | 4,410 | +20 (+0.46%) | 1,022,600 |
15 Jul 2019 | USD | 4,390 | 4,390 | 4,390 | 4,390 | 4,390 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 4,370 | 4,395 | 4,345 | 4,390 | 4,390 | +35 (+0.80%) | 730,800 |