Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2019 | USD | 1,957 | 1,967 | 1,940 | 1,967 | 1,967 | +14 (+0.72%) | 160,100 |
29 Aug 2019 | USD | 1,956 | 1,963 | 1,928 | 1,953 | 1,953 | -2 (-0.10%) | 105,200 |
28 Aug 2019 | USD | 1,967 | 1,971 | 1,946 | 1,955 | 1,955 | -10 (-0.51%) | 113,700 |
27 Aug 2019 | USD | 1,954 | 1,970 | 1,949 | 1,965 | 1,965 | +34 (+1.76%) | 151,500 |
26 Aug 2019 | USD | 1,952 | 1,967 | 1,919 | 1,931 | 1,931 | -71 (-3.55%) | 139,500 |
23 Aug 2019 | USD | 1,974 | 2,010 | 1,974 | 2,002 | 2,002 | +31 (+1.57%) | 124,500 |
22 Aug 2019 | USD | 1,969 | 1,981 | 1,962 | 1,971 | 1,971 | -10 (-0.50%) | 76,400 |
21 Aug 2019 | USD | 1,990 | 1,994 | 1,970 | 1,981 | 1,981 | -10 (-0.50%) | 112,300 |
20 Aug 2019 | USD | 1,950 | 1,999 | 1,939 | 1,991 | 1,991 | +43 (+2.21%) | 146,100 |
19 Aug 2019 | USD | 1,913 | 1,948 | 1,901 | 1,948 | 1,948 | +28 (+1.46%) | 787,500 |
16 Aug 2019 | USD | 1,919 | 1,936 | 1,916 | 1,920 | 1,920 | +1 (+0.05%) | 594,200 |
15 Aug 2019 | USD | 1,891 | 1,927 | 1,888 | 1,919 | 1,919 | -5 (-0.26%) | 1,022,800 |
14 Aug 2019 | USD | 1,913 | 1,932 | 1,904 | 1,924 | 1,924 | +26 (+1.37%) | 282,300 |
13 Aug 2019 | USD | 1,908 | 1,911 | 1,875 | 1,898 | 1,898 | -26 (-1.35%) | 474,900 |
12 Aug 2019 | USD | 1,924 | 1,924 | 1,924 | 1,924 | 1,924 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 1,919 | 1,944 | 1,911 | 1,924 | 1,924 | +22 (+1.16%) | 386,400 |
8 Aug 2019 | USD | 1,918 | 1,925 | 1,884 | 1,902 | 1,902 | -11 (-0.58%) | 390,200 |
7 Aug 2019 | USD | 1,886 | 1,916 | 1,882 | 1,913 | 1,913 | +31 (+1.65%) | 407,200 |
6 Aug 2019 | USD | 1,832 | 1,884 | 1,818 | 1,882 | 1,882 | +8 (+0.43%) | 229,900 |
5 Aug 2019 | USD | 1,881 | 1,889 | 1,842 | 1,874 | 1,874 | -18 (-0.95%) | 199,700 |
2 Aug 2019 | USD | 1,941 | 1,948 | 1,878 | 1,892 | 1,892 | -75 (-3.81%) | 369,000 |
1 Aug 2019 | USD | 1,985 | 1,985 | 1,956 | 1,967 | 1,967 | -34 (-1.70%) | 230,700 |
31 Jul 2019 | USD | 2,002 | 2,029 | 1,999 | 2,001 | 2,001 | -21 (-1.04%) | 183,700 |
30 Jul 2019 | USD | 1,971 | 2,024 | 1,971 | 2,022 | 2,022 | +40 (+2.02%) | 188,700 |
29 Jul 2019 | USD | 1,977 | 1,987 | 1,962 | 1,982 | 1,982 | +14 (+0.71%) | 132,000 |
26 Jul 2019 | USD | 1,979 | 1,980 | 1,956 | 1,968 | 1,968 | -20 (-1.01%) | 122,400 |
25 Jul 2019 | USD | 1,976 | 1,997 | 1,967 | 1,988 | 1,988 | +23 (+1.17%) | 112,000 |
24 Jul 2019 | USD | 1,974 | 1,985 | 1,945 | 1,965 | 1,965 | -9 (-0.46%) | 117,600 |
23 Jul 2019 | USD | 1,950 | 1,982 | 1,942 | 1,974 | 1,974 | +22 (+1.13%) | 67,900 |
22 Jul 2019 | USD | 1,963 | 1,968 | 1,951 | 1,952 | 1,952 | -18 (-0.91%) | 73,500 |