Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2019 | USD | 3,600 | 3,610 | 3,582 | 3,602 | 3,602 | +33 (+0.92%) | 601,800 |
22 Aug 2019 | USD | 3,571 | 3,579 | 3,551 | 3,569 | 3,569 | +22 (+0.62%) | 693,300 |
21 Aug 2019 | USD | 3,580 | 3,584 | 3,546 | 3,547 | 3,547 | -58 (-1.61%) | 714,000 |
20 Aug 2019 | USD | 3,614 | 3,636 | 3,594 | 3,605 | 3,605 | -7 (-0.19%) | 593,400 |
19 Aug 2019 | USD | 3,604 | 3,613 | 3,584 | 3,612 | 3,612 | +34 (+0.95%) | 445,900 |
16 Aug 2019 | USD | 3,569 | 3,582 | 3,556 | 3,578 | 3,578 | -12 (-0.33%) | 533,100 |
15 Aug 2019 | USD | 3,555 | 3,597 | 3,552 | 3,590 | 3,590 | -9 (-0.25%) | 575,500 |
14 Aug 2019 | USD | 3,621 | 3,630 | 3,590 | 3,599 | 3,599 | -30 (-0.83%) | 807,100 |
13 Aug 2019 | USD | 3,625 | 3,633 | 3,602 | 3,629 | 3,629 | -25 (-0.68%) | 725,800 |
12 Aug 2019 | USD | 3,654 | 3,654 | 3,654 | 3,654 | 3,654 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 3,671 | 3,676 | 3,640 | 3,654 | 3,654 | -7 (-0.19%) | 599,900 |
8 Aug 2019 | USD | 3,642 | 3,671 | 3,632 | 3,661 | 3,661 | +20 (+0.55%) | 835,900 |
7 Aug 2019 | USD | 3,600 | 3,647 | 3,591 | 3,641 | 3,641 | +49 (+1.36%) | 705,600 |
6 Aug 2019 | USD | 3,518 | 3,599 | 3,497 | 3,592 | 3,592 | +1 (+0.03%) | 1,179,500 |
5 Aug 2019 | USD | 3,605 | 3,612 | 3,564 | 3,591 | 3,591 | -35 (-0.97%) | 922,100 |
2 Aug 2019 | USD | 3,613 | 3,640 | 3,601 | 3,626 | 3,626 | -11 (-0.30%) | 864,000 |
1 Aug 2019 | USD | 3,626 | 3,642 | 3,606 | 3,637 | 3,637 | -25 (-0.68%) | 761,700 |
31 Jul 2019 | USD | 3,648 | 3,667 | 3,617 | 3,662 | 3,662 | -11 (-0.30%) | 848,600 |
30 Jul 2019 | USD | 3,668 | 3,678 | 3,664 | 3,673 | 3,673 | +20 (+0.55%) | 610,200 |
29 Jul 2019 | USD | 3,629 | 3,653 | 3,620 | 3,653 | 3,653 | +34 (+0.94%) | 588,500 |
26 Jul 2019 | USD | 3,615 | 3,637 | 3,613 | 3,619 | 3,619 | -18 (-0.49%) | 565,000 |
25 Jul 2019 | USD | 3,658 | 3,658 | 3,630 | 3,637 | 3,637 | +1 (+0.03%) | 454,200 |
24 Jul 2019 | USD | 3,633 | 3,636 | 3,616 | 3,636 | 3,636 | +14 (+0.39%) | 465,200 |
23 Jul 2019 | USD | 3,600 | 3,634 | 3,583 | 3,622 | 3,622 | +20 (+0.56%) | 507,200 |
22 Jul 2019 | USD | 3,610 | 3,624 | 3,599 | 3,602 | 3,602 | -36 (-0.99%) | 591,100 |
19 Jul 2019 | USD | 3,602 | 3,644 | 3,594 | 3,638 | 3,638 | +56 (+1.56%) | 707,600 |
18 Jul 2019 | USD | 3,629 | 3,631 | 3,575 | 3,582 | 3,582 | -51 (-1.40%) | 931,900 |
17 Jul 2019 | USD | 3,666 | 3,671 | 3,633 | 3,633 | 3,633 | -21 (-0.57%) | 634,800 |
16 Jul 2019 | USD | 3,660 | 3,665 | 3,636 | 3,654 | 3,654 | -18 (-0.49%) | 502,300 |
15 Jul 2019 | USD | 3,672 | 3,672 | 3,672 | 3,672 | 3,672 | 0.0 (0.0%) | 0 |