Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | USD | 1,910 | 1,933 | 1,869 | 1,871 | 1,871 | -23 (-1.21%) | 55,500 |
16 Aug 2019 | USD | 1,882 | 1,908 | 1,879 | 1,894 | 1,894 | +12 (+0.64%) | 57,800 |
15 Aug 2019 | USD | 1,830 | 1,890 | 1,825 | 1,882 | 1,882 | -3 (-0.16%) | 50,200 |
14 Aug 2019 | USD | 1,845 | 1,904 | 1,842 | 1,885 | 1,885 | +49 (+2.67%) | 53,300 |
13 Aug 2019 | USD | 1,813 | 1,847 | 1,785 | 1,836 | 1,836 | -16 (-0.86%) | 35,700 |
12 Aug 2019 | USD | 1,852 | 1,852 | 1,852 | 1,852 | 1,852 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 1,862 | 1,870 | 1,844 | 1,852 | 1,852 | +3 (+0.16%) | 31,000 |
8 Aug 2019 | USD | 1,835 | 1,881 | 1,823 | 1,849 | 1,849 | +17 (+0.93%) | 51,700 |
7 Aug 2019 | USD | 1,813 | 1,886 | 1,803 | 1,832 | 1,832 | +18 (+0.99%) | 55,000 |
6 Aug 2019 | USD | 1,747 | 1,920 | 1,730 | 1,814 | 1,814 | +8 (+0.44%) | 99,900 |
5 Aug 2019 | USD | 1,768 | 1,836 | 1,765 | 1,806 | 1,806 | +11 (+0.61%) | 70,900 |
2 Aug 2019 | USD | 1,798 | 1,838 | 1,788 | 1,795 | 1,795 | -24 (-1.32%) | 52,200 |
1 Aug 2019 | USD | 1,857 | 1,857 | 1,818 | 1,819 | 1,819 | -54 (-2.88%) | 31,100 |
31 Jul 2019 | USD | 1,885 | 1,895 | 1,865 | 1,873 | 1,873 | -12 (-0.64%) | 65,800 |
30 Jul 2019 | USD | 1,848 | 1,897 | 1,836 | 1,885 | 1,885 | +33 (+1.78%) | 54,100 |
29 Jul 2019 | USD | 1,855 | 1,875 | 1,843 | 1,852 | 1,852 | +3 (+0.16%) | 29,700 |
26 Jul 2019 | USD | 1,861 | 1,864 | 1,831 | 1,849 | 1,849 | -26 (-1.39%) | 22,900 |
25 Jul 2019 | USD | 1,880 | 1,920 | 1,870 | 1,875 | 1,875 | +5 (+0.27%) | 69,400 |
24 Jul 2019 | USD | 1,858 | 1,884 | 1,828 | 1,870 | 1,870 | +26 (+1.41%) | 52,900 |
23 Jul 2019 | USD | 1,784 | 1,866 | 1,758 | 1,844 | 1,844 | +83 (+4.71%) | 97,200 |
22 Jul 2019 | USD | 1,781 | 1,781 | 1,750 | 1,761 | 1,761 | -20 (-1.12%) | 35,300 |
19 Jul 2019 | USD | 1,813 | 1,815 | 1,778 | 1,781 | 1,781 | -38 (-2.09%) | 47,000 |
18 Jul 2019 | USD | 1,838 | 1,840 | 1,810 | 1,819 | 1,819 | -21 (-1.14%) | 49,500 |
17 Jul 2019 | USD | 1,823 | 1,848 | 1,800 | 1,840 | 1,840 | +16 (+0.88%) | 40,200 |
16 Jul 2019 | USD | 1,801 | 1,831 | 1,801 | 1,824 | 1,824 | +23 (+1.28%) | 31,300 |
15 Jul 2019 | USD | 1,801 | 1,801 | 1,801 | 1,801 | 1,801 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 1,786 | 1,844 | 1,786 | 1,801 | 1,801 | +20 (+1.12%) | 42,700 |
11 Jul 2019 | USD | 1,745 | 1,847 | 1,745 | 1,781 | 1,781 | +36 (+2.06%) | 75,500 |
10 Jul 2019 | USD | 1,700 | 1,752 | 1,700 | 1,745 | 1,745 | +34 (+1.99%) | 51,600 |
9 Jul 2019 | USD | 1,746 | 1,746 | 1,701 | 1,711 | 1,711 | -27 (-1.55%) | 66,600 |