Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2019 | USD | 8,960 | 8,969 | 8,909 | 8,950 | 8,950 | +50 (+0.56%) | 429,000 |
29 Aug 2019 | USD | 8,885 | 8,900 | 8,792 | 8,900 | 8,900 | +13 (+0.15%) | 434,500 |
28 Aug 2019 | USD | 8,860 | 8,931 | 8,847 | 8,887 | 8,887 | +80 (+0.91%) | 402,500 |
27 Aug 2019 | USD | 8,863 | 8,900 | 8,806 | 8,807 | 8,807 | +29 (+0.33%) | 378,300 |
26 Aug 2019 | USD | 8,705 | 8,798 | 8,693 | 8,778 | 8,778 | -49 (-0.56%) | 391,400 |
23 Aug 2019 | USD | 8,800 | 8,834 | 8,781 | 8,827 | 8,827 | +59 (+0.67%) | 269,600 |
22 Aug 2019 | USD | 8,768 | 8,768 | 8,694 | 8,768 | 8,768 | +10 (+0.11%) | 305,100 |
21 Aug 2019 | USD | 8,801 | 8,807 | 8,719 | 8,758 | 8,758 | -70 (-0.79%) | 285,400 |
20 Aug 2019 | USD | 8,778 | 8,864 | 8,761 | 8,828 | 8,828 | 0.0 (0.0%) | 322,700 |
19 Aug 2019 | USD | 8,854 | 8,861 | 8,770 | 8,828 | 8,828 | +27 (+0.31%) | 223,500 |
16 Aug 2019 | USD | 8,763 | 8,837 | 8,729 | 8,801 | 8,801 | +1 (+0.01%) | 254,800 |
15 Aug 2019 | USD | 8,701 | 8,800 | 8,689 | 8,800 | 8,800 | -7 (-0.08%) | 246,800 |
14 Aug 2019 | USD | 8,939 | 8,939 | 8,775 | 8,807 | 8,807 | -115 (-1.29%) | 416,500 |
13 Aug 2019 | USD | 8,891 | 8,940 | 8,856 | 8,922 | 8,922 | -1 (-0.01%) | 390,500 |
12 Aug 2019 | USD | 8,923 | 8,923 | 8,923 | 8,923 | 8,923 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 8,900 | 8,930 | 8,852 | 8,923 | 8,923 | +54 (+0.61%) | 359,200 |
8 Aug 2019 | USD | 8,900 | 8,906 | 8,793 | 8,869 | 8,869 | -4 (-0.05%) | 286,100 |
7 Aug 2019 | USD | 8,748 | 8,878 | 8,698 | 8,873 | 8,873 | +98 (+1.12%) | 542,200 |
6 Aug 2019 | USD | 8,670 | 8,815 | 8,593 | 8,775 | 8,775 | +14 (+0.16%) | 570,900 |
5 Aug 2019 | USD | 8,772 | 8,796 | 8,630 | 8,761 | 8,761 | -81 (-0.92%) | 442,500 |
2 Aug 2019 | USD | 8,785 | 8,842 | 8,757 | 8,842 | 8,842 | -32 (-0.36%) | 451,900 |
1 Aug 2019 | USD | 8,851 | 8,874 | 8,793 | 8,874 | 8,874 | -64 (-0.72%) | 350,800 |
31 Jul 2019 | USD | 8,854 | 8,974 | 8,813 | 8,938 | 8,938 | -3 (-0.03%) | 646,400 |
30 Jul 2019 | USD | 8,907 | 8,941 | 8,869 | 8,941 | 8,941 | +18 (+0.20%) | 328,200 |
29 Jul 2019 | USD | 8,858 | 8,923 | 8,848 | 8,923 | 8,923 | +88 (+1.00%) | 298,000 |
26 Jul 2019 | USD | 8,794 | 8,846 | 8,781 | 8,835 | 8,835 | +20 (+0.23%) | 285,500 |
25 Jul 2019 | USD | 8,834 | 8,846 | 8,800 | 8,815 | 8,815 | -38 (-0.43%) | 245,800 |
24 Jul 2019 | USD | 8,850 | 8,853 | 8,791 | 8,853 | 8,853 | +15 (+0.17%) | 315,500 |
23 Jul 2019 | USD | 8,780 | 8,869 | 8,745 | 8,838 | 8,838 | +38 (+0.43%) | 227,000 |
22 Jul 2019 | USD | 8,871 | 8,886 | 8,791 | 8,800 | 8,800 | -114 (-1.28%) | 337,400 |