Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2019 | USD | 2,400 | 2,424 | 2,367 | 2,386 | 2,386 | +7 (+0.29%) | 203,100 |
21 Aug 2019 | USD | 2,331 | 2,400 | 2,328 | 2,379 | 2,379 | +33 (+1.41%) | 211,000 |
20 Aug 2019 | USD | 2,299 | 2,346 | 2,278 | 2,346 | 2,346 | +47 (+2.04%) | 156,400 |
19 Aug 2019 | USD | 2,250 | 2,299 | 2,248 | 2,299 | 2,299 | +57 (+2.54%) | 102,500 |
16 Aug 2019 | USD | 2,228 | 2,281 | 2,215 | 2,242 | 2,242 | +14 (+0.63%) | 90,700 |
15 Aug 2019 | USD | 2,235 | 2,245 | 2,215 | 2,228 | 2,228 | -53 (-2.32%) | 78,200 |
14 Aug 2019 | USD | 2,257 | 2,281 | 2,232 | 2,281 | 2,281 | +48 (+2.15%) | 117,600 |
13 Aug 2019 | USD | 2,312 | 2,312 | 2,227 | 2,233 | 2,233 | -29 (-1.28%) | 151,600 |
12 Aug 2019 | USD | 2,262 | 2,262 | 2,262 | 2,262 | 2,262 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 2,376 | 2,398 | 2,229 | 2,262 | 2,262 | -126 (-5.28%) | 193,100 |
8 Aug 2019 | USD | 2,408 | 2,415 | 2,377 | 2,388 | 2,388 | -23 (-0.95%) | 98,200 |
7 Aug 2019 | USD | 2,404 | 2,418 | 2,389 | 2,411 | 2,411 | -8 (-0.33%) | 63,200 |
6 Aug 2019 | USD | 2,385 | 2,423 | 2,357 | 2,419 | 2,419 | -39 (-1.59%) | 101,500 |
5 Aug 2019 | USD | 2,479 | 2,482 | 2,405 | 2,458 | 2,458 | -56 (-2.23%) | 108,800 |
2 Aug 2019 | USD | 2,500 | 2,530 | 2,491 | 2,514 | 2,514 | -36 (-1.41%) | 89,100 |
1 Aug 2019 | USD | 2,580 | 2,583 | 2,534 | 2,550 | 2,550 | -36 (-1.39%) | 85,400 |
31 Jul 2019 | USD | 2,561 | 2,591 | 2,543 | 2,586 | 2,586 | -5 (-0.19%) | 121,100 |
30 Jul 2019 | USD | 2,600 | 2,612 | 2,579 | 2,591 | 2,591 | -5 (-0.19%) | 39,500 |
29 Jul 2019 | USD | 2,642 | 2,642 | 2,561 | 2,596 | 2,596 | -20 (-0.76%) | 54,600 |
26 Jul 2019 | USD | 2,662 | 2,662 | 2,597 | 2,616 | 2,616 | -46 (-1.73%) | 105,600 |
25 Jul 2019 | USD | 2,639 | 2,669 | 2,639 | 2,662 | 2,662 | +23 (+0.87%) | 76,800 |
24 Jul 2019 | USD | 2,611 | 2,646 | 2,601 | 2,639 | 2,639 | +35 (+1.34%) | 85,900 |
23 Jul 2019 | USD | 2,589 | 2,614 | 2,578 | 2,604 | 2,604 | +15 (+0.58%) | 37,400 |
22 Jul 2019 | USD | 2,650 | 2,650 | 2,578 | 2,589 | 2,589 | -61 (-2.30%) | 69,600 |
19 Jul 2019 | USD | 2,607 | 2,661 | 2,586 | 2,650 | 2,650 | +53 (+2.04%) | 106,900 |
18 Jul 2019 | USD | 2,684 | 2,690 | 2,586 | 2,597 | 2,597 | -94 (-3.49%) | 92,300 |
17 Jul 2019 | USD | 2,656 | 2,694 | 2,656 | 2,691 | 2,691 | +35 (+1.32%) | 96,600 |
16 Jul 2019 | USD | 2,656 | 2,663 | 2,623 | 2,656 | 2,656 | 0.0 (0.0%) | 57,900 |
15 Jul 2019 | USD | 2,656 | 2,656 | 2,656 | 2,656 | 2,656 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 2,658 | 2,673 | 2,651 | 2,656 | 2,656 | -2 (-0.08%) | 45,500 |