Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2019 | USD | 1,423 | 1,446 | 1,420 | 1,440 | 1,440 | +15 (+1.05%) | 1,107,200 |
19 Aug 2019 | USD | 1,447 | 1,450 | 1,415 | 1,425 | 1,425 | -5 (-0.35%) | 1,354,600 |
16 Aug 2019 | USD | 1,406 | 1,444 | 1,399 | 1,430 | 1,430 | +22 (+1.56%) | 2,226,600 |
15 Aug 2019 | USD | 1,406 | 1,424 | 1,401 | 1,408 | 1,408 | -19 (-1.33%) | 1,846,800 |
14 Aug 2019 | USD | 1,418 | 1,427 | 1,398 | 1,427 | 1,427 | +33 (+2.37%) | 1,511,400 |
13 Aug 2019 | USD | 1,416 | 1,421 | 1,373 | 1,394 | 1,394 | -34 (-2.38%) | 1,639,600 |
12 Aug 2019 | USD | 1,428 | 1,428 | 1,428 | 1,428 | 1,428 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 1,403 | 1,433 | 1,393 | 1,428 | 1,428 | +52 (+3.78%) | 2,536,200 |
8 Aug 2019 | USD | 1,362 | 1,393 | 1,357 | 1,376 | 1,376 | +14 (+1.03%) | 1,353,100 |
7 Aug 2019 | USD | 1,371 | 1,384 | 1,360 | 1,362 | 1,362 | -9 (-0.66%) | 1,392,000 |
6 Aug 2019 | USD | 1,316 | 1,382 | 1,314 | 1,371 | 1,371 | +25 (+1.86%) | 2,555,100 |
5 Aug 2019 | USD | 1,344 | 1,368 | 1,338 | 1,346 | 1,346 | -5 (-0.37%) | 2,323,600 |
2 Aug 2019 | USD | 1,371 | 1,406 | 1,335 | 1,351 | 1,351 | +100 (+7.99%) | 5,507,000 |
1 Aug 2019 | USD | 1,246 | 1,263 | 1,238 | 1,251 | 1,251 | +5 (+0.40%) | 1,511,400 |
31 Jul 2019 | USD | 1,273 | 1,273 | 1,244 | 1,246 | 1,246 | -25 (-1.97%) | 1,469,700 |
30 Jul 2019 | USD | 1,275 | 1,277 | 1,268 | 1,271 | 1,271 | +5 (+0.39%) | 857,100 |
29 Jul 2019 | USD | 1,255 | 1,266 | 1,252 | 1,266 | 1,266 | 0.0 (0.0%) | 1,141,100 |
26 Jul 2019 | USD | 1,266 | 1,274 | 1,263 | 1,266 | 1,266 | +3 (+0.24%) | 755,400 |
25 Jul 2019 | USD | 1,255 | 1,269 | 1,255 | 1,263 | 1,263 | +3 (+0.24%) | 759,900 |
24 Jul 2019 | USD | 1,250 | 1,267 | 1,250 | 1,260 | 1,260 | +9 (+0.72%) | 729,000 |
23 Jul 2019 | USD | 1,235 | 1,263 | 1,233 | 1,251 | 1,251 | +14 (+1.13%) | 764,400 |
22 Jul 2019 | USD | 1,245 | 1,246 | 1,224 | 1,237 | 1,237 | -16 (-1.28%) | 1,336,000 |
19 Jul 2019 | USD | 1,228 | 1,259 | 1,226 | 1,253 | 1,253 | +23 (+1.87%) | 1,271,200 |
18 Jul 2019 | USD | 1,255 | 1,266 | 1,222 | 1,230 | 1,230 | -36 (-2.84%) | 1,830,700 |
17 Jul 2019 | USD | 1,257 | 1,275 | 1,254 | 1,266 | 1,266 | +2 (+0.16%) | 1,953,900 |
16 Jul 2019 | USD | 1,286 | 1,292 | 1,253 | 1,264 | 1,264 | -52 (-3.95%) | 2,259,700 |
15 Jul 2019 | USD | 1,316 | 1,316 | 1,316 | 1,316 | 1,316 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 1,326 | 1,332 | 1,314 | 1,316 | 1,316 | -11 (-0.83%) | 820,000 |
11 Jul 2019 | USD | 1,314 | 1,327 | 1,308 | 1,327 | 1,327 | +15 (+1.14%) | 682,200 |
10 Jul 2019 | USD | 1,308 | 1,320 | 1,304 | 1,312 | 1,312 | -4 (-0.30%) | 1,018,800 |