Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2019 | USD | 4,221 | 4,240 | 4,102 | 4,183 | 4,183 | -108 (-2.52%) | 2,620,700 |
5 Aug 2019 | USD | 4,304 | 4,317 | 4,011 | 4,291 | 4,291 | -56 (-1.29%) | 2,815,600 |
2 Aug 2019 | USD | 4,421 | 4,432 | 4,323 | 4,347 | 4,347 | -164 (-3.64%) | 2,260,600 |
1 Aug 2019 | USD | 4,488 | 4,523 | 4,471 | 4,511 | 4,511 | +3 (+0.07%) | 687,800 |
31 Jul 2019 | USD | 4,506 | 4,529 | 4,472 | 4,508 | 4,508 | -28 (-0.62%) | 1,490,700 |
30 Jul 2019 | USD | 4,570 | 4,595 | 4,514 | 4,536 | 4,536 | -47 (-1.03%) | 1,209,600 |
29 Jul 2019 | USD | 4,570 | 4,590 | 4,544 | 4,583 | 4,583 | -24 (-0.52%) | 704,200 |
26 Jul 2019 | USD | 4,640 | 4,648 | 4,596 | 4,607 | 4,607 | -15 (-0.32%) | 614,200 |
25 Jul 2019 | USD | 4,667 | 4,699 | 4,621 | 4,622 | 4,622 | -34 (-0.73%) | 893,000 |
24 Jul 2019 | USD | 4,627 | 4,662 | 4,622 | 4,656 | 4,656 | +24 (+0.52%) | 936,300 |
23 Jul 2019 | USD | 4,550 | 4,644 | 4,510 | 4,632 | 4,632 | +50 (+1.09%) | 1,025,100 |
22 Jul 2019 | USD | 4,650 | 4,650 | 4,568 | 4,582 | 4,582 | -58 (-1.25%) | 1,041,300 |
19 Jul 2019 | USD | 4,632 | 4,677 | 4,612 | 4,640 | 4,640 | +21 (+0.45%) | 1,043,700 |
18 Jul 2019 | USD | 4,719 | 4,722 | 4,598 | 4,619 | 4,619 | -152 (-3.19%) | 1,788,700 |
17 Jul 2019 | USD | 4,760 | 4,777 | 4,724 | 4,771 | 4,771 | +3 (+0.06%) | 1,075,800 |
16 Jul 2019 | USD | 4,763 | 4,791 | 4,751 | 4,768 | 4,768 | +23 (+0.48%) | 782,000 |
15 Jul 2019 | USD | 4,745 | 4,745 | 4,745 | 4,745 | 4,745 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 4,766 | 4,786 | 4,740 | 4,745 | 4,745 | -43 (-0.90%) | 765,800 |
11 Jul 2019 | USD | 4,769 | 4,803 | 4,761 | 4,788 | 4,788 | -1 (-0.02%) | 975,400 |
10 Jul 2019 | USD | 4,755 | 4,795 | 4,728 | 4,789 | 4,789 | +33 (+0.69%) | 1,199,300 |
9 Jul 2019 | USD | 4,782 | 4,791 | 4,740 | 4,756 | 4,756 | -5 (-0.11%) | 687,800 |
8 Jul 2019 | USD | 4,790 | 4,791 | 4,748 | 4,761 | 4,761 | -48 (-1.00%) | 645,800 |
5 Jul 2019 | USD | 4,811 | 4,818 | 4,786 | 4,809 | 4,809 | -1 (-0.02%) | 702,100 |
4 Jul 2019 | USD | 4,849 | 4,849 | 4,793 | 4,810 | 4,810 | +20 (+0.42%) | 591,300 |
3 Jul 2019 | USD | 4,850 | 4,853 | 4,774 | 4,790 | 4,790 | -36 (-0.75%) | 1,104,600 |
2 Jul 2019 | USD | 4,767 | 4,826 | 4,754 | 4,826 | 4,826 | +60 (+1.26%) | 1,298,300 |
1 Jul 2019 | USD | 4,804 | 4,806 | 4,700 | 4,766 | 4,766 | +75 (+1.60%) | 1,263,600 |
28 Jun 2019 | USD | 4,754 | 4,768 | 4,679 | 4,691 | 4,691 | -96 (-2.01%) | 1,533,800 |
27 Jun 2019 | USD | 4,724 | 4,798 | 4,721 | 4,787 | 4,787 | +67 (+1.42%) | 1,054,900 |
26 Jun 2019 | USD | 4,782 | 4,794 | 4,698 | 4,720 | 4,720 | -87 (-1.81%) | 1,492,600 |