Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2019 | USD | 2,601 | 2,635.5 | 2,577 | 2,634 | 2,634 | -27.5 (-1.03%) | 948,700 |
5 Aug 2019 | USD | 2,672 | 2,685.5 | 2,622 | 2,661.5 | 2,661.5 | -31.5 (-1.17%) | 873,100 |
2 Aug 2019 | USD | 2,678.5 | 2,709 | 2,669 | 2,693 | 2,693 | -17 (-0.63%) | 1,116,900 |
1 Aug 2019 | USD | 2,691.5 | 2,710 | 2,672 | 2,710 | 2,710 | -11.5 (-0.42%) | 1,049,400 |
31 Jul 2019 | USD | 2,680.5 | 2,726.5 | 2,660.5 | 2,721.5 | 2,721.5 | +19.5 (+0.72%) | 1,675,900 |
30 Jul 2019 | USD | 2,694 | 2,726.5 | 2,675 | 2,702 | 2,702 | +33 (+1.24%) | 1,171,300 |
29 Jul 2019 | USD | 2,638 | 2,709 | 2,637 | 2,669 | 2,669 | +14.5 (+0.55%) | 1,282,400 |
26 Jul 2019 | USD | 2,640 | 2,660.5 | 2,632 | 2,654.5 | 2,654.5 | -4.5 (-0.17%) | 617,700 |
25 Jul 2019 | USD | 2,657.5 | 2,675 | 2,646.5 | 2,659 | 2,659 | +6.5 (+0.25%) | 807,600 |
24 Jul 2019 | USD | 2,652.5 | 2,668 | 2,625.5 | 2,652.5 | 2,652.5 | -12.5 (-0.47%) | 1,505,100 |
23 Jul 2019 | USD | 2,660 | 2,675.5 | 2,641 | 2,665 | 2,665 | -6.5 (-0.24%) | 805,700 |
22 Jul 2019 | USD | 2,663 | 2,687 | 2,651.5 | 2,671.5 | 2,671.5 | +2 (+0.07%) | 1,204,800 |
19 Jul 2019 | USD | 2,610 | 2,673 | 2,605.5 | 2,669.5 | 2,669.5 | +48 (+1.83%) | 1,063,400 |
18 Jul 2019 | USD | 2,665 | 2,665 | 2,608 | 2,621.5 | 2,621.5 | -49.5 (-1.85%) | 1,557,300 |
17 Jul 2019 | USD | 2,618.5 | 2,681 | 2,607 | 2,671 | 2,671 | +37 (+1.40%) | 1,402,600 |
16 Jul 2019 | USD | 2,669 | 2,671 | 2,629 | 2,634 | 2,634 | -52 (-1.94%) | 943,900 |
15 Jul 2019 | USD | 2,686 | 2,686 | 2,686 | 2,686 | 2,686 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 2,676 | 2,686 | 2,658.5 | 2,686 | 2,686 | +11.5 (+0.43%) | 770,800 |
11 Jul 2019 | USD | 2,675.5 | 2,692 | 2,667.5 | 2,674.5 | 2,674.5 | -11.5 (-0.43%) | 1,179,900 |
10 Jul 2019 | USD | 2,692.5 | 2,715 | 2,663 | 2,686 | 2,686 | -7 (-0.26%) | 1,849,700 |
9 Jul 2019 | USD | 2,724 | 2,743.5 | 2,679.5 | 2,693 | 2,693 | +19 (+0.71%) | 2,100,100 |
8 Jul 2019 | USD | 2,666 | 2,683 | 2,661 | 2,674 | 2,674 | -10.5 (-0.39%) | 1,158,500 |
5 Jul 2019 | USD | 2,678.5 | 2,697 | 2,678.5 | 2,684.5 | 2,684.5 | +3 (+0.11%) | 1,303,300 |
4 Jul 2019 | USD | 2,651 | 2,687.5 | 2,645.5 | 2,681.5 | 2,681.5 | +47.5 (+1.80%) | 1,595,400 |
3 Jul 2019 | USD | 2,622.5 | 2,638.5 | 2,615 | 2,634 | 2,634 | +27 (+1.04%) | 1,276,200 |
2 Jul 2019 | USD | 2,600 | 2,624.5 | 2,600 | 2,607 | 2,607 | +14.5 (+0.56%) | 1,329,100 |
1 Jul 2019 | USD | 2,565 | 2,596.5 | 2,560.5 | 2,592.5 | 2,592.5 | +55 (+2.17%) | 1,421,000 |
28 Jun 2019 | USD | 2,531.5 | 2,543 | 2,515.5 | 2,537.5 | 2,537.5 | +21.5 (+0.85%) | 1,515,600 |
27 Jun 2019 | USD | 2,507.5 | 2,516 | 2,483.5 | 2,516 | 2,516 | -8.5 (-0.34%) | 1,865,100 |
26 Jun 2019 | USD | 2,531.5 | 2,536 | 2,507 | 2,524.5 | 2,524.5 | -28.5 (-1.12%) | 1,331,900 |