Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2019 | USD | 2,585 | 2,607 | 2,566 | 2,578 | 2,578 | -20 (-0.77%) | 650,500 |
16 Sep 2019 | USD | 2,598 | 2,598 | 2,598 | 2,598 | 2,598 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 2,572 | 2,602 | 2,537 | 2,598 | 2,598 | +40 (+1.56%) | 623,700 |
12 Sep 2019 | USD | 2,600 | 2,619 | 2,555 | 2,558 | 2,558 | -2 (-0.08%) | 846,800 |
11 Sep 2019 | USD | 2,431 | 2,564 | 2,431 | 2,560 | 2,560 | +131 (+5.39%) | 783,300 |
10 Sep 2019 | USD | 2,419 | 2,441 | 2,415 | 2,429 | 2,429 | 0.0 (0.0%) | 299,300 |
9 Sep 2019 | USD | 2,402 | 2,429 | 2,394 | 2,429 | 2,429 | +27 (+1.12%) | 254,700 |
6 Sep 2019 | USD | 2,452 | 2,452 | 2,398 | 2,402 | 2,402 | -55 (-2.24%) | 375,500 |
5 Sep 2019 | USD | 2,451 | 2,485 | 2,448 | 2,457 | 2,457 | +9 (+0.37%) | 265,400 |
4 Sep 2019 | USD | 2,465 | 2,468 | 2,441 | 2,448 | 2,448 | -19 (-0.77%) | 321,200 |
3 Sep 2019 | USD | 2,450 | 2,483 | 2,444 | 2,467 | 2,467 | +11 (+0.45%) | 319,800 |
2 Sep 2019 | USD | 2,452 | 2,459 | 2,437 | 2,456 | 2,456 | -6 (-0.24%) | 312,000 |
30 Aug 2019 | USD | 2,444 | 2,467 | 2,421 | 2,462 | 2,462 | +39 (+1.61%) | 431,100 |
29 Aug 2019 | USD | 2,409 | 2,427 | 2,397 | 2,423 | 2,423 | +13 (+0.54%) | 376,900 |
28 Aug 2019 | USD | 2,361 | 2,415 | 2,354 | 2,410 | 2,410 | +44 (+1.86%) | 431,000 |
27 Aug 2019 | USD | 2,381 | 2,392 | 2,365 | 2,366 | 2,366 | +7 (+0.30%) | 404,700 |
26 Aug 2019 | USD | 2,341 | 2,367 | 2,330 | 2,359 | 2,359 | -32 (-1.34%) | 466,000 |
23 Aug 2019 | USD | 2,386 | 2,402 | 2,384 | 2,391 | 2,391 | +24 (+1.01%) | 444,800 |
22 Aug 2019 | USD | 2,346 | 2,367 | 2,336 | 2,367 | 2,367 | +18 (+0.77%) | 376,900 |
21 Aug 2019 | USD | 2,331 | 2,351 | 2,305 | 2,349 | 2,349 | +11 (+0.47%) | 543,600 |
20 Aug 2019 | USD | 2,335 | 2,355 | 2,328 | 2,338 | 2,338 | +2 (+0.09%) | 478,100 |
19 Aug 2019 | USD | 2,323 | 2,343 | 2,318 | 2,336 | 2,336 | +49 (+2.14%) | 277,300 |
16 Aug 2019 | USD | 2,291 | 2,306 | 2,268 | 2,287 | 2,287 | -12 (-0.52%) | 369,100 |
15 Aug 2019 | USD | 2,251 | 2,300 | 2,243 | 2,299 | 2,299 | +2 (+0.09%) | 400,500 |
14 Aug 2019 | USD | 2,307 | 2,330 | 2,287 | 2,297 | 2,297 | +27 (+1.19%) | 471,200 |
13 Aug 2019 | USD | 2,270 | 2,286 | 2,236 | 2,270 | 2,270 | -1 (-0.04%) | 512,400 |
12 Aug 2019 | USD | 2,271 | 2,271 | 2,271 | 2,271 | 2,271 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 2,295 | 2,300 | 2,268 | 2,271 | 2,271 | -16 (-0.70%) | 365,500 |
8 Aug 2019 | USD | 2,286 | 2,295 | 2,256 | 2,287 | 2,287 | -18 (-0.78%) | 382,800 |
7 Aug 2019 | USD | 2,280 | 2,312 | 2,275 | 2,305 | 2,305 | -1 (-0.04%) | 396,100 |