Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2019 | USD | 5,280 | 5,320 | 5,270 | 5,290 | 5,290 | +20 (+0.38%) | 230,500 |
22 Aug 2019 | USD | 5,270 | 5,270 | 5,230 | 5,270 | 5,270 | +30 (+0.57%) | 218,300 |
21 Aug 2019 | USD | 5,220 | 5,240 | 5,200 | 5,240 | 5,240 | -20 (-0.38%) | 217,900 |
20 Aug 2019 | USD | 5,180 | 5,260 | 5,180 | 5,260 | 5,260 | +60 (+1.15%) | 190,100 |
19 Aug 2019 | USD | 5,220 | 5,220 | 5,170 | 5,200 | 5,200 | +30 (+0.58%) | 195,600 |
16 Aug 2019 | USD | 5,170 | 5,200 | 5,150 | 5,170 | 5,170 | -10 (-0.19%) | 218,600 |
15 Aug 2019 | USD | 5,150 | 5,180 | 5,130 | 5,180 | 5,180 | -10 (-0.19%) | 246,800 |
14 Aug 2019 | USD | 5,270 | 5,270 | 5,180 | 5,190 | 5,190 | -70 (-1.33%) | 320,700 |
13 Aug 2019 | USD | 5,230 | 5,290 | 5,220 | 5,260 | 5,260 | +30 (+0.57%) | 320,600 |
12 Aug 2019 | USD | 5,230 | 5,230 | 5,230 | 5,230 | 5,230 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 5,230 | 5,260 | 5,210 | 5,230 | 5,230 | +10 (+0.19%) | 271,100 |
8 Aug 2019 | USD | 5,250 | 5,250 | 5,190 | 5,220 | 5,220 | -30 (-0.57%) | 220,600 |
7 Aug 2019 | USD | 5,210 | 5,260 | 5,170 | 5,250 | 5,250 | +20 (+0.38%) | 351,700 |
6 Aug 2019 | USD | 5,140 | 5,230 | 5,120 | 5,230 | 5,230 | +20 (+0.38%) | 365,400 |
5 Aug 2019 | USD | 5,170 | 5,220 | 5,160 | 5,210 | 5,210 | 0.0 (0.0%) | 316,400 |
2 Aug 2019 | USD | 5,180 | 5,220 | 5,160 | 5,210 | 5,210 | -30 (-0.57%) | 333,200 |
1 Aug 2019 | USD | 5,190 | 5,240 | 5,170 | 5,240 | 5,240 | +60 (+1.16%) | 216,200 |
31 Jul 2019 | USD | 5,230 | 5,230 | 5,160 | 5,180 | 5,180 | -80 (-1.52%) | 274,300 |
30 Jul 2019 | USD | 5,250 | 5,260 | 5,210 | 5,260 | 5,260 | 0.0 (0.0%) | 238,600 |
29 Jul 2019 | USD | 5,210 | 5,260 | 5,210 | 5,260 | 5,260 | +50 (+0.96%) | 182,900 |
26 Jul 2019 | USD | 5,190 | 5,220 | 5,190 | 5,210 | 5,210 | +30 (+0.58%) | 153,600 |
25 Jul 2019 | USD | 5,180 | 5,210 | 5,170 | 5,180 | 5,180 | 0.0 (0.0%) | 152,400 |
24 Jul 2019 | USD | 5,180 | 5,190 | 5,150 | 5,180 | 5,180 | 0.0 (0.0%) | 148,900 |
23 Jul 2019 | USD | 5,180 | 5,190 | 5,140 | 5,180 | 5,180 | +40 (+0.78%) | 154,900 |
22 Jul 2019 | USD | 5,190 | 5,200 | 5,140 | 5,140 | 5,140 | -80 (-1.53%) | 201,400 |
19 Jul 2019 | USD | 5,110 | 5,230 | 5,100 | 5,220 | 5,220 | +90 (+1.75%) | 321,200 |
18 Jul 2019 | USD | 5,200 | 5,220 | 5,110 | 5,130 | 5,130 | -100 (-1.91%) | 376,900 |
17 Jul 2019 | USD | 5,220 | 5,260 | 5,210 | 5,230 | 5,230 | +30 (+0.58%) | 222,900 |
16 Jul 2019 | USD | 5,260 | 5,270 | 5,180 | 5,200 | 5,200 | -50 (-0.95%) | 157,400 |
15 Jul 2019 | USD | 5,250 | 5,250 | 5,250 | 5,250 | 5,250 | 0.0 (0.0%) | 0 |