Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2019 | USD | 1,806 | 1,809.5 | 1,791 | 1,809 | 1,809 | 0.0 (0.0%) | 832,500 |
28 Aug 2019 | USD | 1,807.5 | 1,823 | 1,801 | 1,809 | 1,809 | -2.5 (-0.14%) | 836,100 |
27 Aug 2019 | USD | 1,821.5 | 1,837.5 | 1,809.5 | 1,811.5 | 1,811.5 | +20.5 (+1.14%) | 1,160,000 |
26 Aug 2019 | USD | 1,785 | 1,801 | 1,765 | 1,791 | 1,791 | -11 (-0.61%) | 1,702,900 |
23 Aug 2019 | USD | 1,786 | 1,811 | 1,785 | 1,802 | 1,802 | +4.5 (+0.25%) | 566,300 |
22 Aug 2019 | USD | 1,785 | 1,801.5 | 1,773.5 | 1,797.5 | 1,797.5 | +13 (+0.73%) | 1,039,400 |
21 Aug 2019 | USD | 1,810 | 1,816 | 1,781 | 1,784.5 | 1,784.5 | -47 (-2.57%) | 1,132,200 |
20 Aug 2019 | USD | 1,815.5 | 1,834.5 | 1,809 | 1,831.5 | 1,831.5 | +20 (+1.10%) | 863,700 |
19 Aug 2019 | USD | 1,827 | 1,839 | 1,809 | 1,811.5 | 1,811.5 | -20.5 (-1.12%) | 743,100 |
16 Aug 2019 | USD | 1,822.5 | 1,840 | 1,812.5 | 1,832 | 1,832 | +8.5 (+0.47%) | 956,800 |
15 Aug 2019 | USD | 1,827.5 | 1,835.5 | 1,811.5 | 1,823.5 | 1,823.5 | -52 (-2.77%) | 887,500 |
14 Aug 2019 | USD | 1,867 | 1,887.5 | 1,865.5 | 1,875.5 | 1,875.5 | +23.5 (+1.27%) | 772,100 |
13 Aug 2019 | USD | 1,836 | 1,859 | 1,825 | 1,852 | 1,852 | -35 (-1.85%) | 1,197,400 |
12 Aug 2019 | USD | 1,887 | 1,887 | 1,887 | 1,887 | 1,887 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 1,888.5 | 1,905 | 1,877 | 1,887 | 1,887 | +14.5 (+0.77%) | 1,021,800 |
8 Aug 2019 | USD | 1,880 | 1,892 | 1,861.5 | 1,872.5 | 1,872.5 | -6 (-0.32%) | 1,160,100 |
7 Aug 2019 | USD | 1,841 | 1,887.5 | 1,834.5 | 1,878.5 | 1,878.5 | +38.5 (+2.09%) | 1,332,400 |
6 Aug 2019 | USD | 1,824.5 | 1,843.5 | 1,799.5 | 1,840 | 1,840 | -34.5 (-1.84%) | 1,865,200 |
5 Aug 2019 | USD | 1,893.5 | 1,905 | 1,854 | 1,874.5 | 1,874.5 | -43.5 (-2.27%) | 1,558,900 |
2 Aug 2019 | USD | 1,950 | 1,959 | 1,906.5 | 1,918 | 1,918 | -55 (-2.79%) | 1,972,200 |
1 Aug 2019 | USD | 2,032.5 | 2,036.5 | 1,959.5 | 1,973 | 1,973 | -170.5 (-7.95%) | 2,954,600 |
31 Jul 2019 | USD | 2,164.5 | 2,167 | 2,138.5 | 2,143.5 | 2,143.5 | -35 (-1.61%) | 1,362,000 |
30 Jul 2019 | USD | 2,182.5 | 2,192 | 2,166 | 2,178.5 | 2,178.5 | +6 (+0.28%) | 579,000 |
29 Jul 2019 | USD | 2,184.5 | 2,195.5 | 2,158 | 2,172.5 | 2,172.5 | -17.5 (-0.80%) | 845,400 |
26 Jul 2019 | USD | 2,190 | 2,202 | 2,179 | 2,190 | 2,190 | -2.5 (-0.11%) | 514,100 |
25 Jul 2019 | USD | 2,207.5 | 2,207.5 | 2,188.5 | 2,192.5 | 2,192.5 | -5.5 (-0.25%) | 1,072,600 |
24 Jul 2019 | USD | 2,208.5 | 2,215 | 2,190.5 | 2,198 | 2,198 | -6.5 (-0.29%) | 788,900 |
23 Jul 2019 | USD | 2,180.5 | 2,219.5 | 2,172 | 2,204.5 | 2,204.5 | +30.5 (+1.40%) | 1,050,000 |
22 Jul 2019 | USD | 2,196 | 2,203.5 | 2,170 | 2,174 | 2,174 | -32 (-1.45%) | 776,900 |
19 Jul 2019 | USD | 2,160 | 2,210 | 2,150 | 2,206 | 2,206 | +48 (+2.22%) | 919,800 |