Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2019 | USD | 2,440 | 2,453 | 2,426 | 2,449.5 | 2,449.5 | +41.5 (+1.72%) | 3,390,400 |
19 Aug 2019 | USD | 2,381.5 | 2,413.5 | 2,370 | 2,408 | 2,408 | +70 (+2.99%) | 4,592,700 |
16 Aug 2019 | USD | 2,292 | 2,349 | 2,281.5 | 2,338 | 2,338 | +66 (+2.90%) | 4,729,000 |
15 Aug 2019 | USD | 2,271 | 2,290.5 | 2,263.5 | 2,272 | 2,272 | -30.5 (-1.32%) | 3,040,300 |
14 Aug 2019 | USD | 2,315 | 2,318.5 | 2,273 | 2,302.5 | 2,302.5 | +22 (+0.96%) | 3,951,300 |
13 Aug 2019 | USD | 2,286 | 2,305 | 2,275.5 | 2,280.5 | 2,280.5 | -27 (-1.17%) | 4,709,100 |
12 Aug 2019 | USD | 2,307.5 | 2,307.5 | 2,307.5 | 2,307.5 | 2,307.5 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 2,304 | 2,328.5 | 2,281.5 | 2,307.5 | 2,307.5 | +9 (+0.39%) | 2,960,300 |
8 Aug 2019 | USD | 2,297.5 | 2,309.5 | 2,275 | 2,298.5 | 2,298.5 | -15 (-0.65%) | 3,236,800 |
7 Aug 2019 | USD | 2,311 | 2,359 | 2,311 | 2,313.5 | 2,313.5 | -5.5 (-0.24%) | 3,880,800 |
6 Aug 2019 | USD | 2,297 | 2,330 | 2,271 | 2,319 | 2,319 | -33 (-1.40%) | 3,564,500 |
5 Aug 2019 | USD | 2,411 | 2,434.5 | 2,323.5 | 2,352 | 2,352 | -87.5 (-3.59%) | 4,790,200 |
2 Aug 2019 | USD | 2,434 | 2,453 | 2,424 | 2,439.5 | 2,439.5 | -17 (-0.69%) | 3,605,900 |
1 Aug 2019 | USD | 2,465.5 | 2,479.5 | 2,439.5 | 2,456.5 | 2,456.5 | -15 (-0.61%) | 2,520,100 |
31 Jul 2019 | USD | 2,491 | 2,502.5 | 2,471.5 | 2,471.5 | 2,471.5 | -41.5 (-1.65%) | 3,631,400 |
30 Jul 2019 | USD | 2,514 | 2,527 | 2,497 | 2,513 | 2,513 | +4.5 (+0.18%) | 2,545,600 |
29 Jul 2019 | USD | 2,497.5 | 2,514 | 2,496 | 2,508.5 | 2,508.5 | +17.5 (+0.70%) | 1,866,500 |
26 Jul 2019 | USD | 2,484 | 2,494 | 2,475.5 | 2,491 | 2,491 | -0.5 (-0.02%) | 1,682,600 |
25 Jul 2019 | USD | 2,495.5 | 2,502.5 | 2,478 | 2,491.5 | 2,491.5 | +10 (+0.40%) | 2,283,500 |
24 Jul 2019 | USD | 2,508.5 | 2,510 | 2,465.5 | 2,481.5 | 2,481.5 | -13 (-0.52%) | 2,768,300 |
23 Jul 2019 | USD | 2,502.5 | 2,513 | 2,477 | 2,494.5 | 2,494.5 | -16 (-0.64%) | 2,303,200 |
22 Jul 2019 | USD | 2,517 | 2,527 | 2,498 | 2,510.5 | 2,510.5 | -20.5 (-0.81%) | 2,623,400 |
19 Jul 2019 | USD | 2,504 | 2,539.5 | 2,490.5 | 2,531 | 2,531 | +27.5 (+1.10%) | 2,093,700 |
18 Jul 2019 | USD | 2,525 | 2,530 | 2,500.5 | 2,503.5 | 2,503.5 | -28.5 (-1.13%) | 3,047,300 |
17 Jul 2019 | USD | 2,525.5 | 2,546 | 2,519 | 2,532 | 2,532 | -11 (-0.43%) | 2,596,200 |
16 Jul 2019 | USD | 2,573 | 2,577.5 | 2,528.5 | 2,543 | 2,543 | -47 (-1.81%) | 2,649,900 |
15 Jul 2019 | USD | 2,590 | 2,590 | 2,590 | 2,590 | 2,590 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 2,626 | 2,631.5 | 2,586.5 | 2,590 | 2,590 | -21.5 (-0.82%) | 2,250,800 |
11 Jul 2019 | USD | 2,613 | 2,634 | 2,595 | 2,611.5 | 2,611.5 | +7.5 (+0.29%) | 2,169,500 |
10 Jul 2019 | USD | 2,610.5 | 2,621.5 | 2,591.5 | 2,604 | 2,604 | -20 (-0.76%) | 2,227,700 |