Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2019 | USD | 3,750 | 3,790 | 3,730 | 3,775 | 3,775 | -85 (-2.20%) | 156,400 |
14 Aug 2019 | USD | 3,890 | 3,930 | 3,835 | 3,860 | 3,860 | +40 (+1.05%) | 110,200 |
13 Aug 2019 | USD | 3,835 | 3,865 | 3,790 | 3,820 | 3,820 | -70 (-1.80%) | 171,000 |
12 Aug 2019 | USD | 3,890 | 3,890 | 3,890 | 3,890 | 3,890 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 3,885 | 3,925 | 3,885 | 3,890 | 3,890 | +30 (+0.78%) | 120,000 |
8 Aug 2019 | USD | 3,820 | 3,885 | 3,815 | 3,860 | 3,860 | +5 (+0.13%) | 137,800 |
7 Aug 2019 | USD | 3,830 | 3,870 | 3,800 | 3,855 | 3,855 | 0.0 (0.0%) | 225,600 |
6 Aug 2019 | USD | 3,810 | 3,855 | 3,710 | 3,855 | 3,855 | -95 (-2.41%) | 356,800 |
5 Aug 2019 | USD | 3,985 | 4,010 | 3,895 | 3,950 | 3,950 | -60 (-1.50%) | 338,100 |
2 Aug 2019 | USD | 4,165 | 4,175 | 3,995 | 4,010 | 4,010 | -280 (-6.53%) | 371,600 |
1 Aug 2019 | USD | 4,235 | 4,300 | 4,235 | 4,290 | 4,290 | +55 (+1.30%) | 181,900 |
31 Jul 2019 | USD | 4,170 | 4,255 | 4,155 | 4,235 | 4,235 | 0.0 (0.0%) | 270,500 |
30 Jul 2019 | USD | 4,240 | 4,265 | 4,205 | 4,235 | 4,235 | -15 (-0.35%) | 131,100 |
29 Jul 2019 | USD | 4,235 | 4,265 | 4,215 | 4,250 | 4,250 | +15 (+0.35%) | 153,300 |
26 Jul 2019 | USD | 4,230 | 4,265 | 4,205 | 4,235 | 4,235 | 0.0 (0.0%) | 118,400 |
25 Jul 2019 | USD | 4,230 | 4,260 | 4,210 | 4,235 | 4,235 | 0.0 (0.0%) | 105,500 |
24 Jul 2019 | USD | 4,240 | 4,250 | 4,215 | 4,235 | 4,235 | +45 (+1.07%) | 178,400 |
23 Jul 2019 | USD | 4,145 | 4,220 | 4,145 | 4,190 | 4,190 | +25 (+0.60%) | 102,900 |
22 Jul 2019 | USD | 4,175 | 4,190 | 4,145 | 4,165 | 4,165 | +10 (+0.24%) | 187,100 |
19 Jul 2019 | USD | 4,125 | 4,190 | 4,120 | 4,155 | 4,155 | +75 (+1.84%) | 166,600 |
18 Jul 2019 | USD | 4,185 | 4,190 | 4,075 | 4,080 | 4,080 | -125 (-2.97%) | 203,500 |
17 Jul 2019 | USD | 4,150 | 4,215 | 4,140 | 4,205 | 4,205 | +30 (+0.72%) | 186,100 |
16 Jul 2019 | USD | 4,190 | 4,215 | 4,165 | 4,175 | 4,175 | -55 (-1.30%) | 126,300 |
15 Jul 2019 | USD | 4,230 | 4,230 | 4,230 | 4,230 | 4,230 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 4,230 | 4,245 | 4,210 | 4,230 | 4,230 | +45 (+1.08%) | 181,000 |
11 Jul 2019 | USD | 4,225 | 4,240 | 4,145 | 4,185 | 4,185 | -50 (-1.18%) | 259,800 |
10 Jul 2019 | USD | 4,270 | 4,285 | 4,215 | 4,235 | 4,235 | -95 (-2.19%) | 270,500 |
9 Jul 2019 | USD | 4,340 | 4,385 | 4,300 | 4,330 | 4,330 | -20 (-0.46%) | 128,400 |
8 Jul 2019 | USD | 4,445 | 4,455 | 4,345 | 4,350 | 4,350 | -30 (-0.68%) | 104,700 |
5 Jul 2019 | USD | 4,390 | 4,395 | 4,355 | 4,380 | 4,380 | +40 (+0.92%) | 131,400 |