Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | USD | 3,080 | 3,175 | 3,080 | 3,150 | 3,150 | +10 (+0.32%) | 479,800 |
15 Aug 2019 | USD | 3,105 | 3,145 | 3,080 | 3,140 | 3,140 | -20 (-0.63%) | 573,400 |
14 Aug 2019 | USD | 3,160 | 3,175 | 3,135 | 3,160 | 3,160 | +35 (+1.12%) | 489,900 |
13 Aug 2019 | USD | 3,100 | 3,130 | 3,075 | 3,125 | 3,125 | -20 (-0.64%) | 689,200 |
12 Aug 2019 | USD | 3,145 | 3,145 | 3,145 | 3,145 | 3,145 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 3,180 | 3,180 | 3,130 | 3,145 | 3,145 | +15 (+0.48%) | 854,100 |
8 Aug 2019 | USD | 3,225 | 3,230 | 3,130 | 3,130 | 3,130 | -105 (-3.25%) | 658,400 |
7 Aug 2019 | USD | 3,210 | 3,245 | 3,200 | 3,235 | 3,235 | -25 (-0.77%) | 620,100 |
6 Aug 2019 | USD | 3,130 | 3,265 | 3,110 | 3,260 | 3,260 | +60 (+1.88%) | 806,100 |
5 Aug 2019 | USD | 3,200 | 3,220 | 3,160 | 3,200 | 3,200 | -45 (-1.39%) | 631,200 |
2 Aug 2019 | USD | 3,235 | 3,280 | 3,215 | 3,245 | 3,245 | -80 (-2.41%) | 1,002,400 |
1 Aug 2019 | USD | 3,240 | 3,335 | 3,140 | 3,325 | 3,325 | +155 (+4.89%) | 811,700 |
31 Jul 2019 | USD | 3,200 | 3,215 | 3,165 | 3,170 | 3,170 | 0.0 (0.0%) | 809,400 |
30 Jul 2019 | USD | 3,175 | 3,205 | 3,135 | 3,170 | 3,170 | +10 (+0.32%) | 635,600 |
29 Jul 2019 | USD | 3,175 | 3,190 | 3,145 | 3,160 | 3,160 | -20 (-0.63%) | 388,000 |
26 Jul 2019 | USD | 3,225 | 3,225 | 3,175 | 3,180 | 3,180 | -75 (-2.30%) | 445,000 |
25 Jul 2019 | USD | 3,280 | 3,290 | 3,255 | 3,255 | 3,255 | -15 (-0.46%) | 449,000 |
24 Jul 2019 | USD | 3,295 | 3,300 | 3,265 | 3,270 | 3,270 | -15 (-0.46%) | 356,000 |
23 Jul 2019 | USD | 3,215 | 3,285 | 3,195 | 3,285 | 3,285 | +45 (+1.39%) | 351,500 |
22 Jul 2019 | USD | 3,240 | 3,255 | 3,220 | 3,240 | 3,240 | +5 (+0.15%) | 558,000 |
19 Jul 2019 | USD | 3,175 | 3,235 | 3,165 | 3,235 | 3,235 | +60 (+1.89%) | 478,000 |
18 Jul 2019 | USD | 3,265 | 3,275 | 3,165 | 3,175 | 3,175 | -135 (-4.08%) | 651,200 |
17 Jul 2019 | USD | 3,280 | 3,340 | 3,275 | 3,310 | 3,310 | -5 (-0.15%) | 465,300 |
16 Jul 2019 | USD | 3,375 | 3,380 | 3,305 | 3,315 | 3,315 | -55 (-1.63%) | 454,000 |
15 Jul 2019 | USD | 3,370 | 3,370 | 3,370 | 3,370 | 3,370 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 3,395 | 3,395 | 3,355 | 3,370 | 3,370 | +10 (+0.30%) | 481,500 |
11 Jul 2019 | USD | 3,335 | 3,360 | 3,320 | 3,360 | 3,360 | +20 (+0.60%) | 328,800 |
10 Jul 2019 | USD | 3,355 | 3,375 | 3,340 | 3,340 | 3,340 | -20 (-0.60%) | 651,500 |
9 Jul 2019 | USD | 3,320 | 3,360 | 3,315 | 3,360 | 3,360 | +55 (+1.66%) | 488,900 |
8 Jul 2019 | USD | 3,310 | 3,330 | 3,305 | 3,305 | 3,305 | -20 (-0.60%) | 597,800 |