Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2019 | USD | 1,430 | 1,476 | 1,390 | 1,460 | 1,460 | +60 (+4.29%) | 416,100 |
29 Aug 2019 | USD | 1,450 | 1,464 | 1,380 | 1,400 | 1,400 | -61 (-4.18%) | 364,600 |
28 Aug 2019 | USD | 1,459 | 1,465 | 1,443 | 1,461 | 1,461 | +10 (+0.69%) | 224,300 |
27 Aug 2019 | USD | 1,460 | 1,472 | 1,445 | 1,451 | 1,451 | +6 (+0.42%) | 264,500 |
26 Aug 2019 | USD | 1,471 | 1,512 | 1,386 | 1,445 | 1,445 | -105 (-6.77%) | 482,700 |
23 Aug 2019 | USD | 1,553 | 1,575 | 1,529 | 1,550 | 1,550 | -5 (-0.32%) | 140,400 |
22 Aug 2019 | USD | 1,575 | 1,600 | 1,552 | 1,555 | 1,555 | -7 (-0.45%) | 140,500 |
21 Aug 2019 | USD | 1,585 | 1,585 | 1,547 | 1,562 | 1,562 | -32 (-2.01%) | 229,400 |
20 Aug 2019 | USD | 1,608 | 1,639 | 1,593 | 1,594 | 1,594 | -12 (-0.75%) | 163,300 |
19 Aug 2019 | USD | 1,615 | 1,633 | 1,600 | 1,606 | 1,606 | +23 (+1.45%) | 136,400 |
16 Aug 2019 | USD | 1,582 | 1,614 | 1,574 | 1,583 | 1,583 | -16 (-1.00%) | 158,600 |
15 Aug 2019 | USD | 1,595 | 1,636 | 1,553 | 1,599 | 1,599 | -77 (-4.59%) | 323,100 |
14 Aug 2019 | USD | 1,675 | 1,725 | 1,651 | 1,676 | 1,676 | +50 (+3.08%) | 521,300 |
13 Aug 2019 | USD | 1,578 | 1,642 | 1,572 | 1,626 | 1,626 | -12 (-0.73%) | 319,500 |
12 Aug 2019 | USD | 1,638 | 1,638 | 1,638 | 1,638 | 1,638 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 1,621 | 1,674 | 1,611 | 1,638 | 1,638 | +56 (+3.54%) | 305,000 |
8 Aug 2019 | USD | 1,547 | 1,639 | 1,514 | 1,582 | 1,582 | +75 (+4.98%) | 447,500 |
7 Aug 2019 | USD | 1,567 | 1,620 | 1,487 | 1,507 | 1,507 | -40 (-2.59%) | 924,700 |
6 Aug 2019 | USD | 1,554 | 1,571 | 1,481 | 1,547 | 1,547 | -124 (-7.42%) | 941,700 |
5 Aug 2019 | USD | 1,764 | 1,765 | 1,624 | 1,671 | 1,671 | -129 (-7.17%) | 410,800 |
2 Aug 2019 | USD | 1,815 | 1,835 | 1,786 | 1,800 | 1,800 | -55 (-2.96%) | 234,400 |
1 Aug 2019 | USD | 1,818 | 1,873 | 1,799 | 1,855 | 1,855 | -2 (-0.11%) | 214,200 |
31 Jul 2019 | USD | 1,837 | 1,894 | 1,837 | 1,857 | 1,857 | +4 (+0.22%) | 137,200 |
30 Jul 2019 | USD | 1,822 | 1,884 | 1,813 | 1,853 | 1,853 | +27 (+1.48%) | 134,800 |
29 Jul 2019 | USD | 1,890 | 1,898 | 1,820 | 1,826 | 1,826 | -54 (-2.87%) | 219,600 |
26 Jul 2019 | USD | 1,924 | 1,924 | 1,861 | 1,880 | 1,880 | -26 (-1.36%) | 125,900 |
25 Jul 2019 | USD | 1,934 | 1,948 | 1,889 | 1,906 | 1,906 | -10 (-0.52%) | 210,000 |
24 Jul 2019 | USD | 1,900 | 1,925 | 1,877 | 1,916 | 1,916 | -1 (-0.05%) | 242,900 |
23 Jul 2019 | USD | 1,800 | 1,938 | 1,800 | 1,917 | 1,917 | +111 (+6.15%) | 651,400 |
22 Jul 2019 | USD | 1,744 | 1,809 | 1,740 | 1,806 | 1,806 | +42 (+2.38%) | 209,400 |