Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2019 | USD | 2,708 | 2,742 | 2,708 | 2,741 | 2,741 | +47 (+1.74%) | 256,700 |
19 Aug 2019 | USD | 2,720 | 2,739 | 2,694 | 2,694 | 2,694 | +23 (+0.86%) | 377,800 |
16 Aug 2019 | USD | 2,653 | 2,686 | 2,646 | 2,671 | 2,671 | +2 (+0.07%) | 342,300 |
15 Aug 2019 | USD | 2,612 | 2,675 | 2,612 | 2,669 | 2,669 | -1 (-0.04%) | 430,600 |
14 Aug 2019 | USD | 2,642 | 2,679 | 2,633 | 2,670 | 2,670 | +54 (+2.06%) | 307,500 |
13 Aug 2019 | USD | 2,554 | 2,626 | 2,549 | 2,616 | 2,616 | -3 (-0.11%) | 434,500 |
12 Aug 2019 | USD | 2,619 | 2,619 | 2,619 | 2,619 | 2,619 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 2,619 | 2,648 | 2,615 | 2,619 | 2,619 | +25 (+0.96%) | 383,300 |
8 Aug 2019 | USD | 2,622 | 2,632 | 2,578 | 2,594 | 2,594 | -49 (-1.85%) | 660,300 |
7 Aug 2019 | USD | 2,675 | 2,689 | 2,628 | 2,643 | 2,643 | -23 (-0.86%) | 545,200 |
6 Aug 2019 | USD | 2,535 | 2,671 | 2,524 | 2,666 | 2,666 | +81 (+3.13%) | 629,000 |
5 Aug 2019 | USD | 2,701 | 2,701 | 2,547 | 2,585 | 2,585 | +34 (+1.33%) | 678,500 |
2 Aug 2019 | USD | 2,576 | 2,587 | 2,539 | 2,551 | 2,551 | -60 (-2.30%) | 456,300 |
1 Aug 2019 | USD | 2,598 | 2,624 | 2,582 | 2,611 | 2,611 | -4 (-0.15%) | 287,900 |
31 Jul 2019 | USD | 2,623 | 2,636 | 2,613 | 2,615 | 2,615 | -30 (-1.13%) | 352,300 |
30 Jul 2019 | USD | 2,632 | 2,668 | 2,632 | 2,645 | 2,645 | +28 (+1.07%) | 333,100 |
29 Jul 2019 | USD | 2,617 | 2,625 | 2,603 | 2,617 | 2,617 | -16 (-0.61%) | 262,900 |
26 Jul 2019 | USD | 2,608 | 2,634 | 2,597 | 2,633 | 2,633 | -3 (-0.11%) | 425,000 |
25 Jul 2019 | USD | 2,622 | 2,640 | 2,615 | 2,636 | 2,636 | +6 (+0.23%) | 286,900 |
24 Jul 2019 | USD | 2,638 | 2,641 | 2,615 | 2,630 | 2,630 | +6 (+0.23%) | 288,700 |
23 Jul 2019 | USD | 2,601 | 2,639 | 2,597 | 2,624 | 2,624 | +30 (+1.16%) | 250,700 |
22 Jul 2019 | USD | 2,609 | 2,611 | 2,590 | 2,594 | 2,594 | -36 (-1.37%) | 337,800 |
19 Jul 2019 | USD | 2,589 | 2,639 | 2,583 | 2,630 | 2,630 | +52 (+2.02%) | 395,600 |
18 Jul 2019 | USD | 2,627 | 2,640 | 2,573 | 2,578 | 2,578 | -74 (-2.79%) | 451,000 |
17 Jul 2019 | USD | 2,618 | 2,658 | 2,605 | 2,652 | 2,652 | +18 (+0.68%) | 451,500 |
16 Jul 2019 | USD | 2,640 | 2,663 | 2,626 | 2,634 | 2,634 | +1 (+0.04%) | 251,000 |
15 Jul 2019 | USD | 2,633 | 2,633 | 2,633 | 2,633 | 2,633 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 2,648 | 2,659 | 2,631 | 2,633 | 2,633 | -15 (-0.57%) | 225,500 |
11 Jul 2019 | USD | 2,660 | 2,673 | 2,638 | 2,648 | 2,648 | -2 (-0.08%) | 290,900 |
10 Jul 2019 | USD | 2,649 | 2,664 | 2,644 | 2,650 | 2,650 | -26 (-0.97%) | 381,200 |