Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2019 | USD | 2,752 | 2,804.5 | 2,751.5 | 2,797 | 2,797 | +43.5 (+1.58%) | 1,701,400 |
22 Aug 2019 | USD | 2,724.5 | 2,761.5 | 2,719 | 2,753.5 | 2,753.5 | +27.5 (+1.01%) | 2,019,100 |
21 Aug 2019 | USD | 2,719.5 | 2,739.5 | 2,702.5 | 2,726 | 2,726 | +0.5 (+0.02%) | 1,619,800 |
20 Aug 2019 | USD | 2,733.5 | 2,745.5 | 2,703 | 2,725.5 | 2,725.5 | +9 (+0.33%) | 1,406,500 |
19 Aug 2019 | USD | 2,736.5 | 2,746.5 | 2,702 | 2,716.5 | 2,716.5 | +9 (+0.33%) | 1,653,800 |
16 Aug 2019 | USD | 2,704.5 | 2,711.5 | 2,672.5 | 2,707.5 | 2,707.5 | -12.5 (-0.46%) | 2,151,100 |
15 Aug 2019 | USD | 2,655 | 2,729.5 | 2,640.5 | 2,720 | 2,720 | -19.5 (-0.71%) | 2,822,500 |
14 Aug 2019 | USD | 2,731.5 | 2,759.5 | 2,698 | 2,739.5 | 2,739.5 | +78 (+2.93%) | 2,946,900 |
13 Aug 2019 | USD | 2,781.5 | 2,785 | 2,654.5 | 2,661.5 | 2,661.5 | -99.5 (-3.60%) | 3,896,800 |
12 Aug 2019 | USD | 2,761 | 2,761 | 2,761 | 2,761 | 2,761 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 2,781.5 | 2,800 | 2,731.5 | 2,761 | 2,761 | +11 (+0.40%) | 2,776,300 |
8 Aug 2019 | USD | 2,800 | 2,849 | 2,743 | 2,750 | 2,750 | -59 (-2.10%) | 3,432,000 |
7 Aug 2019 | USD | 2,750 | 2,838 | 2,737 | 2,809 | 2,809 | +49 (+1.78%) | 5,169,500 |
6 Aug 2019 | USD | 2,545 | 2,775.5 | 2,519 | 2,760 | 2,760 | +206.5 (+8.09%) | 9,301,700 |
5 Aug 2019 | USD | 2,450 | 2,584.5 | 2,411.5 | 2,553.5 | 2,553.5 | +95.5 (+3.89%) | 6,593,300 |
2 Aug 2019 | USD | 2,500.5 | 2,503 | 2,455 | 2,458 | 2,458 | -71 (-2.81%) | 3,729,100 |
1 Aug 2019 | USD | 2,533.5 | 2,558 | 2,521.5 | 2,529 | 2,529 | -15.5 (-0.61%) | 1,970,900 |
31 Jul 2019 | USD | 2,555 | 2,570.5 | 2,539 | 2,544.5 | 2,544.5 | -32.5 (-1.26%) | 2,434,000 |
30 Jul 2019 | USD | 2,571.5 | 2,598 | 2,570.5 | 2,577 | 2,577 | -5.5 (-0.21%) | 1,869,500 |
29 Jul 2019 | USD | 2,611.5 | 2,627 | 2,578 | 2,582.5 | 2,582.5 | -42 (-1.60%) | 1,535,500 |
26 Jul 2019 | USD | 2,642 | 2,655 | 2,616 | 2,624.5 | 2,624.5 | -59 (-2.20%) | 2,064,200 |
25 Jul 2019 | USD | 2,700 | 2,700 | 2,657 | 2,683.5 | 2,683.5 | +2.5 (+0.09%) | 1,613,700 |
24 Jul 2019 | USD | 2,713.5 | 2,714.5 | 2,678 | 2,681 | 2,681 | +1.5 (+0.06%) | 1,616,100 |
23 Jul 2019 | USD | 2,657 | 2,687 | 2,655 | 2,679.5 | 2,679.5 | +16 (+0.60%) | 1,130,300 |
22 Jul 2019 | USD | 2,674 | 2,683 | 2,655.5 | 2,663.5 | 2,663.5 | -5 (-0.19%) | 1,485,100 |
19 Jul 2019 | USD | 2,624 | 2,670 | 2,606 | 2,668.5 | 2,668.5 | +43.5 (+1.66%) | 2,406,900 |
18 Jul 2019 | USD | 2,655 | 2,677.5 | 2,614.5 | 2,625 | 2,625 | -55.5 (-2.07%) | 2,794,300 |
17 Jul 2019 | USD | 2,690 | 2,729 | 2,662.5 | 2,680.5 | 2,680.5 | -35 (-1.29%) | 2,011,500 |
16 Jul 2019 | USD | 2,741 | 2,749.5 | 2,713.5 | 2,715.5 | 2,715.5 | -37 (-1.34%) | 1,908,100 |
15 Jul 2019 | USD | 2,752.5 | 2,752.5 | 2,752.5 | 2,752.5 | 2,752.5 | 0.0 (0.0%) | 0 |