Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2019 | USD | 2,964 | 3,085 | 2,964 | 3,075 | 3,075 | +117 (+3.96%) | 14,600 |
4 Sep 2019 | USD | 2,970 | 2,977 | 2,937 | 2,958 | 2,958 | -38 (-1.27%) | 11,900 |
3 Sep 2019 | USD | 3,020 | 3,045 | 2,988 | 2,996 | 2,996 | -14 (-0.47%) | 17,700 |
2 Sep 2019 | USD | 3,090 | 3,095 | 3,010 | 3,010 | 3,010 | -90 (-2.90%) | 8,300 |
30 Aug 2019 | USD | 3,085 | 3,135 | 3,045 | 3,100 | 3,100 | +30 (+0.98%) | 20,900 |
29 Aug 2019 | USD | 3,060 | 3,100 | 3,040 | 3,070 | 3,070 | +30 (+0.99%) | 9,200 |
28 Aug 2019 | USD | 3,055 | 3,065 | 3,030 | 3,040 | 3,040 | -15 (-0.49%) | 11,100 |
27 Aug 2019 | USD | 3,075 | 3,115 | 3,020 | 3,055 | 3,055 | +10 (+0.33%) | 17,200 |
26 Aug 2019 | USD | 3,030 | 3,085 | 3,025 | 3,045 | 3,045 | -120 (-3.79%) | 21,300 |
23 Aug 2019 | USD | 3,200 | 3,200 | 3,130 | 3,165 | 3,165 | -15 (-0.47%) | 18,700 |
22 Aug 2019 | USD | 3,210 | 3,210 | 3,155 | 3,180 | 3,180 | -30 (-0.93%) | 8,700 |
21 Aug 2019 | USD | 3,210 | 3,250 | 3,210 | 3,210 | 3,210 | -45 (-1.38%) | 16,000 |
20 Aug 2019 | USD | 3,110 | 3,270 | 3,105 | 3,255 | 3,255 | +170 (+5.51%) | 33,300 |
19 Aug 2019 | USD | 3,110 | 3,110 | 3,065 | 3,085 | 3,085 | 0.0 (0.0%) | 6,600 |
16 Aug 2019 | USD | 3,100 | 3,100 | 3,060 | 3,085 | 3,085 | -30 (-0.96%) | 9,400 |
15 Aug 2019 | USD | 3,150 | 3,150 | 3,100 | 3,115 | 3,115 | -105 (-3.26%) | 15,200 |
14 Aug 2019 | USD | 3,085 | 3,285 | 3,085 | 3,220 | 3,220 | +165 (+5.40%) | 33,100 |
13 Aug 2019 | USD | 3,065 | 3,065 | 3,020 | 3,055 | 3,055 | -40 (-1.29%) | 19,300 |
12 Aug 2019 | USD | 3,095 | 3,095 | 3,095 | 3,095 | 3,095 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 3,150 | 3,165 | 3,085 | 3,095 | 3,095 | -30 (-0.96%) | 16,500 |
8 Aug 2019 | USD | 3,100 | 3,155 | 3,080 | 3,125 | 3,125 | +20 (+0.64%) | 16,200 |
7 Aug 2019 | USD | 3,060 | 3,125 | 3,045 | 3,105 | 3,105 | +25 (+0.81%) | 15,400 |
6 Aug 2019 | USD | 3,000 | 3,085 | 2,990 | 3,080 | 3,080 | -40 (-1.28%) | 35,300 |
5 Aug 2019 | USD | 3,165 | 3,175 | 3,050 | 3,120 | 3,120 | -35 (-1.11%) | 34,500 |
2 Aug 2019 | USD | 3,180 | 3,180 | 3,100 | 3,155 | 3,155 | -45 (-1.41%) | 48,300 |
1 Aug 2019 | USD | 3,240 | 3,240 | 3,180 | 3,200 | 3,200 | -50 (-1.54%) | 7,100 |
31 Jul 2019 | USD | 3,245 | 3,260 | 3,210 | 3,250 | 3,250 | -10 (-0.31%) | 25,200 |
30 Jul 2019 | USD | 3,285 | 3,285 | 3,240 | 3,260 | 3,260 | -35 (-1.06%) | 18,400 |
29 Jul 2019 | USD | 3,280 | 3,295 | 3,275 | 3,295 | 3,295 | +15 (+0.46%) | 9,900 |
26 Jul 2019 | USD | 3,265 | 3,290 | 3,255 | 3,280 | 3,280 | -15 (-0.46%) | 9,900 |