Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2019 | USD | 2,800 | 2,838 | 2,716 | 2,740 | 2,740 | -147 (-5.09%) | 1,745,800 |
31 Jul 2019 | USD | 2,938 | 2,944 | 2,866 | 2,887 | 2,887 | -138 (-4.56%) | 1,331,600 |
30 Jul 2019 | USD | 3,035 | 3,045 | 2,998 | 3,025 | 3,025 | -45 (-1.47%) | 488,900 |
29 Jul 2019 | USD | 3,050 | 3,070 | 3,040 | 3,070 | 3,070 | +40 (+1.32%) | 235,700 |
26 Jul 2019 | USD | 3,005 | 3,030 | 3,000 | 3,030 | 3,030 | +20 (+0.66%) | 247,600 |
25 Jul 2019 | USD | 3,015 | 3,035 | 3,000 | 3,010 | 3,010 | -30 (-0.99%) | 295,800 |
24 Jul 2019 | USD | 3,065 | 3,065 | 3,020 | 3,040 | 3,040 | -20 (-0.65%) | 262,100 |
23 Jul 2019 | USD | 3,030 | 3,060 | 3,010 | 3,060 | 3,060 | +45 (+1.49%) | 195,200 |
22 Jul 2019 | USD | 3,045 | 3,055 | 3,005 | 3,015 | 3,015 | -40 (-1.31%) | 197,600 |
19 Jul 2019 | USD | 2,991 | 3,060 | 2,987 | 3,055 | 3,055 | +67 (+2.24%) | 510,000 |
18 Jul 2019 | USD | 3,015 | 3,050 | 2,975 | 2,988 | 2,988 | -57 (-1.87%) | 671,100 |
17 Jul 2019 | USD | 2,996 | 3,050 | 2,996 | 3,045 | 3,045 | +40 (+1.33%) | 387,000 |
16 Jul 2019 | USD | 3,010 | 3,015 | 2,976 | 3,005 | 3,005 | -5 (-0.17%) | 525,100 |
15 Jul 2019 | USD | 3,010 | 3,010 | 3,010 | 3,010 | 3,010 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 3,020 | 3,025 | 3,000 | 3,010 | 3,010 | -10 (-0.33%) | 326,800 |
11 Jul 2019 | USD | 3,000 | 3,050 | 3,000 | 3,020 | 3,020 | +10 (+0.33%) | 473,200 |
10 Jul 2019 | USD | 2,950 | 3,020 | 2,933 | 3,010 | 3,010 | +38 (+1.28%) | 479,200 |
9 Jul 2019 | USD | 2,999 | 3,040 | 2,971 | 2,972 | 2,972 | -43 (-1.43%) | 529,100 |
8 Jul 2019 | USD | 3,050 | 3,060 | 3,000 | 3,015 | 3,015 | -60 (-1.95%) | 337,200 |
5 Jul 2019 | USD | 3,050 | 3,080 | 3,050 | 3,075 | 3,075 | +25 (+0.82%) | 296,600 |
4 Jul 2019 | USD | 3,050 | 3,060 | 3,030 | 3,050 | 3,050 | -5 (-0.16%) | 322,600 |
3 Jul 2019 | USD | 3,040 | 3,070 | 3,030 | 3,055 | 3,055 | -15 (-0.49%) | 279,000 |
2 Jul 2019 | USD | 3,070 | 3,095 | 3,040 | 3,070 | 3,070 | -30 (-0.97%) | 336,100 |
1 Jul 2019 | USD | 3,050 | 3,100 | 3,020 | 3,100 | 3,100 | +45 (+1.47%) | 431,400 |
28 Jun 2019 | USD | 3,025 | 3,060 | 3,005 | 3,055 | 3,055 | +30 (+0.99%) | 570,900 |
27 Jun 2019 | USD | 3,010 | 3,040 | 2,987 | 3,025 | 3,025 | +15 (+0.50%) | 426,800 |
26 Jun 2019 | USD | 3,080 | 3,095 | 2,999 | 3,010 | 3,010 | -90 (-2.90%) | 463,800 |
25 Jun 2019 | USD | 3,065 | 3,115 | 3,065 | 3,100 | 3,100 | +30 (+0.98%) | 426,800 |
24 Jun 2019 | USD | 3,060 | 3,090 | 3,060 | 3,070 | 3,070 | -25 (-0.81%) | 250,100 |
21 Jun 2019 | USD | 3,135 | 3,140 | 3,090 | 3,095 | 3,095 | -40 (-1.28%) | 650,700 |