Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2019 | USD | 2,899 | 2,899 | 2,840 | 2,843 | 2,843 | -31 (-1.08%) | 680,400 |
11 Sep 2019 | USD | 2,836 | 2,895 | 2,825 | 2,874 | 2,874 | +53 (+1.88%) | 504,300 |
10 Sep 2019 | USD | 2,829 | 2,833 | 2,784 | 2,821 | 2,821 | -27 (-0.95%) | 567,300 |
9 Sep 2019 | USD | 2,812 | 2,860 | 2,812 | 2,848 | 2,848 | +36 (+1.28%) | 327,600 |
6 Sep 2019 | USD | 2,888 | 2,888 | 2,808 | 2,812 | 2,812 | -59 (-2.06%) | 421,900 |
5 Sep 2019 | USD | 2,855 | 2,892 | 2,849 | 2,871 | 2,871 | +54 (+1.92%) | 527,600 |
4 Sep 2019 | USD | 2,805 | 2,831 | 2,799 | 2,817 | 2,817 | -6 (-0.21%) | 310,000 |
3 Sep 2019 | USD | 2,789 | 2,838 | 2,782 | 2,823 | 2,823 | +29 (+1.04%) | 201,000 |
2 Sep 2019 | USD | 2,806 | 2,827 | 2,779 | 2,794 | 2,794 | -49 (-1.72%) | 352,300 |
30 Aug 2019 | USD | 2,840 | 2,857 | 2,820 | 2,843 | 2,843 | +33 (+1.17%) | 594,600 |
29 Aug 2019 | USD | 2,786 | 2,817 | 2,775 | 2,810 | 2,810 | +26 (+0.93%) | 383,800 |
28 Aug 2019 | USD | 2,757 | 2,794 | 2,757 | 2,784 | 2,784 | +21 (+0.76%) | 301,500 |
27 Aug 2019 | USD | 2,775 | 2,792 | 2,757 | 2,763 | 2,763 | +28 (+1.02%) | 400,200 |
26 Aug 2019 | USD | 2,705 | 2,744 | 2,705 | 2,735 | 2,735 | -38 (-1.37%) | 548,900 |
23 Aug 2019 | USD | 2,787 | 2,788 | 2,761 | 2,773 | 2,773 | -14 (-0.50%) | 291,200 |
22 Aug 2019 | USD | 2,750 | 2,788 | 2,746 | 2,787 | 2,787 | +44 (+1.60%) | 461,600 |
21 Aug 2019 | USD | 2,732 | 2,749 | 2,717 | 2,743 | 2,743 | +5 (+0.18%) | 432,100 |
20 Aug 2019 | USD | 2,708 | 2,739 | 2,700 | 2,738 | 2,738 | +59 (+2.20%) | 617,400 |
19 Aug 2019 | USD | 2,723 | 2,723 | 2,638 | 2,679 | 2,679 | -22 (-0.81%) | 541,700 |
16 Aug 2019 | USD | 2,700 | 2,742 | 2,683 | 2,701 | 2,701 | 0.0 (0.0%) | 510,900 |
15 Aug 2019 | USD | 2,687 | 2,723 | 2,665 | 2,701 | 2,701 | -36 (-1.32%) | 378,000 |
14 Aug 2019 | USD | 2,745 | 2,747 | 2,693 | 2,737 | 2,737 | +25 (+0.92%) | 551,200 |
13 Aug 2019 | USD | 2,690 | 2,720 | 2,688 | 2,712 | 2,712 | +2 (+0.07%) | 651,900 |
12 Aug 2019 | USD | 2,710 | 2,710 | 2,710 | 2,710 | 2,710 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 2,722 | 2,735 | 2,696 | 2,710 | 2,710 | 0.0 (0.0%) | 486,000 |
8 Aug 2019 | USD | 2,734 | 2,741 | 2,678 | 2,710 | 2,710 | -17 (-0.62%) | 479,200 |
7 Aug 2019 | USD | 2,711 | 2,738 | 2,676 | 2,727 | 2,727 | +39 (+1.45%) | 596,400 |
6 Aug 2019 | USD | 2,657 | 2,693 | 2,653 | 2,688 | 2,688 | -29 (-1.07%) | 703,500 |
5 Aug 2019 | USD | 2,710 | 2,742 | 2,673 | 2,717 | 2,717 | +7 (+0.26%) | 1,037,500 |
2 Aug 2019 | USD | 2,692 | 2,764 | 2,633 | 2,710 | 2,710 | -30 (-1.09%) | 1,085,700 |