Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2019 | USD | 8,508 | 8,573 | 8,464 | 8,550 | 8,550 | +70 (+0.83%) | 651,300 |
19 Aug 2019 | USD | 8,398 | 8,489 | 8,337 | 8,480 | 8,480 | +115 (+1.37%) | 653,900 |
16 Aug 2019 | USD | 8,286 | 8,388 | 8,261 | 8,365 | 8,365 | -2 (-0.02%) | 757,700 |
15 Aug 2019 | USD | 8,424 | 8,479 | 8,277 | 8,367 | 8,367 | -263 (-3.05%) | 855,300 |
14 Aug 2019 | USD | 8,551 | 8,630 | 8,487 | 8,630 | 8,630 | +115 (+1.35%) | 842,900 |
13 Aug 2019 | USD | 8,461 | 8,602 | 8,372 | 8,515 | 8,515 | +71 (+0.84%) | 1,228,500 |
12 Aug 2019 | USD | 8,444 | 8,444 | 8,444 | 8,444 | 8,444 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 8,400 | 8,466 | 8,387 | 8,444 | 8,444 | +122 (+1.47%) | 873,300 |
8 Aug 2019 | USD | 8,116 | 8,324 | 8,100 | 8,322 | 8,322 | +181 (+2.22%) | 1,010,400 |
7 Aug 2019 | USD | 7,993 | 8,150 | 7,883 | 8,141 | 8,141 | +188 (+2.36%) | 943,100 |
6 Aug 2019 | USD | 7,715 | 7,966 | 7,700 | 7,953 | 7,953 | -62 (-0.77%) | 948,700 |
5 Aug 2019 | USD | 8,169 | 8,169 | 7,955 | 8,015 | 8,015 | -304 (-3.65%) | 1,275,600 |
2 Aug 2019 | USD | 8,255 | 8,343 | 8,230 | 8,319 | 8,319 | +37 (+0.45%) | 1,155,500 |
1 Aug 2019 | USD | 8,342 | 8,356 | 8,256 | 8,282 | 8,282 | -123 (-1.46%) | 1,004,900 |
31 Jul 2019 | USD | 8,531 | 8,566 | 8,400 | 8,405 | 8,405 | -59 (-0.70%) | 1,689,400 |
30 Jul 2019 | USD | 8,586 | 8,701 | 8,347 | 8,464 | 8,464 | -78 (-0.91%) | 2,032,600 |
29 Jul 2019 | USD | 8,459 | 8,546 | 8,449 | 8,542 | 8,542 | +98 (+1.16%) | 1,159,800 |
26 Jul 2019 | USD | 8,450 | 8,470 | 8,392 | 8,444 | 8,444 | +114 (+1.37%) | 814,500 |
25 Jul 2019 | USD | 8,355 | 8,379 | 8,264 | 8,330 | 8,330 | -35 (-0.42%) | 679,200 |
24 Jul 2019 | USD | 8,210 | 8,365 | 8,156 | 8,365 | 8,365 | +208 (+2.55%) | 1,331,900 |
23 Jul 2019 | USD | 8,029 | 8,219 | 8,029 | 8,157 | 8,157 | +157 (+1.96%) | 1,014,700 |
22 Jul 2019 | USD | 8,019 | 8,031 | 7,902 | 8,000 | 8,000 | -120 (-1.48%) | 1,280,800 |
19 Jul 2019 | USD | 8,112 | 8,171 | 8,025 | 8,120 | 8,120 | +9 (+0.11%) | 994,200 |
18 Jul 2019 | USD | 8,165 | 8,198 | 8,072 | 8,111 | 8,111 | -52 (-0.64%) | 1,184,000 |
17 Jul 2019 | USD | 8,170 | 8,195 | 8,135 | 8,163 | 8,163 | -70 (-0.85%) | 774,300 |
16 Jul 2019 | USD | 8,328 | 8,328 | 8,196 | 8,233 | 8,233 | -111 (-1.33%) | 876,900 |
15 Jul 2019 | USD | 8,344 | 8,344 | 8,344 | 8,344 | 8,344 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 8,264 | 8,352 | 8,214 | 8,344 | 8,344 | +189 (+2.32%) | 1,206,100 |
11 Jul 2019 | USD | 8,096 | 8,207 | 8,059 | 8,155 | 8,155 | +157 (+1.96%) | 1,174,700 |
10 Jul 2019 | USD | 7,927 | 8,023 | 7,904 | 7,998 | 7,998 | +22 (+0.28%) | 850,200 |