Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2019 | USD | 2,432 | 2,445 | 2,413 | 2,421 | 2,421 | -9 (-0.37%) | 374,900 |
22 Aug 2019 | USD | 2,419 | 2,431 | 2,401 | 2,430 | 2,430 | +12 (+0.50%) | 421,100 |
21 Aug 2019 | USD | 2,440 | 2,441 | 2,412 | 2,418 | 2,418 | -41 (-1.67%) | 415,000 |
20 Aug 2019 | USD | 2,434 | 2,462 | 2,428 | 2,459 | 2,459 | +18 (+0.74%) | 404,600 |
19 Aug 2019 | USD | 2,469 | 2,469 | 2,424 | 2,441 | 2,441 | -4 (-0.16%) | 453,700 |
16 Aug 2019 | USD | 2,443 | 2,469 | 2,435 | 2,445 | 2,445 | -22 (-0.89%) | 481,800 |
15 Aug 2019 | USD | 2,459 | 2,469 | 2,431 | 2,467 | 2,467 | -10 (-0.40%) | 670,500 |
14 Aug 2019 | USD | 2,529 | 2,535 | 2,470 | 2,477 | 2,477 | -52 (-2.06%) | 715,600 |
13 Aug 2019 | USD | 2,503 | 2,544 | 2,496 | 2,529 | 2,529 | +25 (+1.00%) | 882,500 |
12 Aug 2019 | USD | 2,504 | 2,504 | 2,504 | 2,504 | 2,504 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 2,499 | 2,506 | 2,473 | 2,504 | 2,504 | +32 (+1.29%) | 781,300 |
8 Aug 2019 | USD | 2,477 | 2,483 | 2,452 | 2,472 | 2,472 | +23 (+0.94%) | 765,600 |
7 Aug 2019 | USD | 2,403 | 2,454 | 2,397 | 2,449 | 2,449 | +35 (+1.45%) | 759,500 |
6 Aug 2019 | USD | 2,356 | 2,416 | 2,346 | 2,414 | 2,414 | +8 (+0.33%) | 740,200 |
5 Aug 2019 | USD | 2,388 | 2,406 | 2,370 | 2,406 | 2,406 | 0.0 (0.0%) | 712,100 |
2 Aug 2019 | USD | 2,400 | 2,420 | 2,391 | 2,406 | 2,406 | -34 (-1.39%) | 805,100 |
1 Aug 2019 | USD | 2,425 | 2,440 | 2,407 | 2,440 | 2,440 | +2 (+0.08%) | 496,600 |
31 Jul 2019 | USD | 2,485 | 2,486 | 2,426 | 2,438 | 2,438 | -60 (-2.40%) | 1,199,200 |
30 Jul 2019 | USD | 2,542 | 2,542 | 2,488 | 2,498 | 2,498 | -6 (-0.24%) | 673,800 |
29 Jul 2019 | USD | 2,514 | 2,526 | 2,499 | 2,504 | 2,504 | -2 (-0.08%) | 419,900 |
26 Jul 2019 | USD | 2,511 | 2,523 | 2,497 | 2,506 | 2,506 | +3 (+0.12%) | 385,600 |
25 Jul 2019 | USD | 2,518 | 2,521 | 2,501 | 2,503 | 2,503 | -15 (-0.60%) | 341,000 |
24 Jul 2019 | USD | 2,531 | 2,532 | 2,507 | 2,518 | 2,518 | -12 (-0.47%) | 356,700 |
23 Jul 2019 | USD | 2,520 | 2,537 | 2,504 | 2,530 | 2,530 | +7 (+0.28%) | 296,800 |
22 Jul 2019 | USD | 2,544 | 2,548 | 2,518 | 2,523 | 2,523 | -28 (-1.10%) | 415,000 |
19 Jul 2019 | USD | 2,512 | 2,555 | 2,505 | 2,551 | 2,551 | +56 (+2.24%) | 435,500 |
18 Jul 2019 | USD | 2,547 | 2,553 | 2,489 | 2,495 | 2,495 | -58 (-2.27%) | 654,600 |
17 Jul 2019 | USD | 2,547 | 2,564 | 2,542 | 2,553 | 2,553 | +8 (+0.31%) | 457,400 |
16 Jul 2019 | USD | 2,567 | 2,568 | 2,523 | 2,545 | 2,545 | -40 (-1.55%) | 614,800 |
15 Jul 2019 | USD | 2,585 | 2,585 | 2,585 | 2,585 | 2,585 | 0.0 (0.0%) | 0 |