Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2019 | USD | 2,265 | 2,311 | 2,256 | 2,306 | 2,306 | -27 (-1.16%) | 439,200 |
5 Aug 2019 | USD | 2,361 | 2,363 | 2,308 | 2,333 | 2,333 | -53 (-2.22%) | 452,500 |
2 Aug 2019 | USD | 2,378 | 2,408 | 2,363 | 2,386 | 2,386 | -32 (-1.32%) | 407,400 |
1 Aug 2019 | USD | 2,451 | 2,451 | 2,393 | 2,418 | 2,418 | -29 (-1.19%) | 657,600 |
31 Jul 2019 | USD | 2,426 | 2,464 | 2,423 | 2,447 | 2,447 | -2 (-0.08%) | 1,054,800 |
30 Jul 2019 | USD | 2,455 | 2,476 | 2,435 | 2,449 | 2,449 | -1 (-0.04%) | 640,300 |
29 Jul 2019 | USD | 2,444 | 2,455 | 2,412 | 2,450 | 2,450 | 0.0 (0.0%) | 376,400 |
26 Jul 2019 | USD | 2,468 | 2,482 | 2,440 | 2,450 | 2,450 | -32 (-1.29%) | 447,000 |
25 Jul 2019 | USD | 2,416 | 2,489 | 2,415 | 2,482 | 2,482 | +80 (+3.33%) | 914,300 |
24 Jul 2019 | USD | 2,380 | 2,403 | 2,371 | 2,402 | 2,402 | +13 (+0.54%) | 398,200 |
23 Jul 2019 | USD | 2,372 | 2,399 | 2,349 | 2,389 | 2,389 | +7 (+0.29%) | 424,300 |
22 Jul 2019 | USD | 2,406 | 2,421 | 2,380 | 2,382 | 2,382 | -35 (-1.45%) | 570,000 |
19 Jul 2019 | USD | 2,377 | 2,436 | 2,363 | 2,417 | 2,417 | +46 (+1.94%) | 858,600 |
18 Jul 2019 | USD | 2,450 | 2,457 | 2,368 | 2,371 | 2,371 | -92 (-3.74%) | 710,800 |
17 Jul 2019 | USD | 2,460 | 2,486 | 2,457 | 2,463 | 2,463 | -10 (-0.40%) | 350,500 |
16 Jul 2019 | USD | 2,528 | 2,529 | 2,473 | 2,473 | 2,473 | -42 (-1.67%) | 514,000 |
15 Jul 2019 | USD | 2,515 | 2,515 | 2,515 | 2,515 | 2,515 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 2,518 | 2,524 | 2,495 | 2,515 | 2,515 | +15 (+0.60%) | 350,100 |
11 Jul 2019 | USD | 2,489 | 2,504 | 2,481 | 2,500 | 2,500 | +23 (+0.93%) | 332,000 |
10 Jul 2019 | USD | 2,457 | 2,483 | 2,451 | 2,477 | 2,477 | +7 (+0.28%) | 384,100 |
9 Jul 2019 | USD | 2,457 | 2,478 | 2,448 | 2,470 | 2,470 | +25 (+1.02%) | 428,200 |
8 Jul 2019 | USD | 2,460 | 2,468 | 2,441 | 2,445 | 2,445 | -31 (-1.25%) | 353,700 |
5 Jul 2019 | USD | 2,514 | 2,518 | 2,473 | 2,476 | 2,476 | -38 (-1.51%) | 297,500 |
4 Jul 2019 | USD | 2,518 | 2,524 | 2,496 | 2,514 | 2,514 | +4 (+0.16%) | 359,500 |
3 Jul 2019 | USD | 2,516 | 2,520 | 2,497 | 2,510 | 2,510 | +8 (+0.32%) | 520,300 |
2 Jul 2019 | USD | 2,520 | 2,528 | 2,495 | 2,502 | 2,502 | +3 (+0.12%) | 518,400 |
1 Jul 2019 | USD | 2,472 | 2,505 | 2,457 | 2,499 | 2,499 | +51 (+2.08%) | 489,100 |
28 Jun 2019 | USD | 2,422 | 2,449 | 2,421 | 2,448 | 2,448 | +23 (+0.95%) | 599,600 |
27 Jun 2019 | USD | 2,405 | 2,425 | 2,390 | 2,425 | 2,425 | +7 (+0.29%) | 482,000 |
26 Jun 2019 | USD | 2,407 | 2,424 | 2,389 | 2,418 | 2,418 | -6 (-0.25%) | 363,200 |