Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2019 | USD | 3,605 | 3,645 | 3,595 | 3,645 | 3,645 | +50 (+1.39%) | 39,400 |
4 Sep 2019 | USD | 3,560 | 3,615 | 3,560 | 3,595 | 3,595 | -5 (-0.14%) | 37,000 |
3 Sep 2019 | USD | 3,550 | 3,640 | 3,550 | 3,600 | 3,600 | +15 (+0.42%) | 65,000 |
2 Sep 2019 | USD | 3,665 | 3,665 | 3,585 | 3,585 | 3,585 | -95 (-2.58%) | 40,800 |
30 Aug 2019 | USD | 3,655 | 3,710 | 3,640 | 3,680 | 3,680 | +35 (+0.96%) | 64,600 |
29 Aug 2019 | USD | 3,645 | 3,670 | 3,610 | 3,645 | 3,645 | -5 (-0.14%) | 41,600 |
28 Aug 2019 | USD | 3,670 | 3,695 | 3,610 | 3,650 | 3,650 | -35 (-0.95%) | 62,400 |
27 Aug 2019 | USD | 3,755 | 3,760 | 3,670 | 3,685 | 3,685 | -45 (-1.21%) | 60,100 |
26 Aug 2019 | USD | 3,700 | 3,760 | 3,695 | 3,730 | 3,730 | -30 (-0.80%) | 56,900 |
23 Aug 2019 | USD | 3,765 | 3,765 | 3,730 | 3,760 | 3,760 | -15 (-0.40%) | 23,600 |
22 Aug 2019 | USD | 3,795 | 3,795 | 3,730 | 3,775 | 3,775 | -30 (-0.79%) | 37,800 |
21 Aug 2019 | USD | 3,815 | 3,815 | 3,760 | 3,805 | 3,805 | -45 (-1.17%) | 35,900 |
20 Aug 2019 | USD | 3,890 | 3,925 | 3,820 | 3,850 | 3,850 | -20 (-0.52%) | 42,300 |
19 Aug 2019 | USD | 3,900 | 3,945 | 3,830 | 3,870 | 3,870 | +70 (+1.84%) | 75,100 |
16 Aug 2019 | USD | 3,715 | 3,860 | 3,715 | 3,800 | 3,800 | +75 (+2.01%) | 55,300 |
15 Aug 2019 | USD | 3,650 | 3,740 | 3,640 | 3,725 | 3,725 | +15 (+0.40%) | 20,400 |
14 Aug 2019 | USD | 3,695 | 3,710 | 3,670 | 3,710 | 3,710 | +15 (+0.41%) | 37,000 |
13 Aug 2019 | USD | 3,665 | 3,715 | 3,635 | 3,695 | 3,695 | -5 (-0.14%) | 48,600 |
12 Aug 2019 | USD | 3,700 | 3,700 | 3,700 | 3,700 | 3,700 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 3,675 | 3,740 | 3,655 | 3,700 | 3,700 | +35 (+0.95%) | 65,600 |
8 Aug 2019 | USD | 3,655 | 3,710 | 3,655 | 3,665 | 3,665 | -45 (-1.21%) | 27,000 |
7 Aug 2019 | USD | 3,680 | 3,720 | 3,655 | 3,710 | 3,710 | 0.0 (0.0%) | 40,400 |
6 Aug 2019 | USD | 3,620 | 3,765 | 3,620 | 3,710 | 3,710 | 0.0 (0.0%) | 46,300 |
5 Aug 2019 | USD | 3,730 | 3,775 | 3,650 | 3,710 | 3,710 | -55 (-1.46%) | 68,100 |
2 Aug 2019 | USD | 3,700 | 3,780 | 3,685 | 3,765 | 3,765 | -5 (-0.13%) | 102,800 |
1 Aug 2019 | USD | 3,665 | 3,835 | 3,650 | 3,770 | 3,770 | +115 (+3.15%) | 84,500 |
31 Jul 2019 | USD | 3,720 | 3,740 | 3,640 | 3,655 | 3,655 | -130 (-3.43%) | 132,500 |
30 Jul 2019 | USD | 3,935 | 3,940 | 3,760 | 3,785 | 3,785 | -210 (-5.26%) | 160,300 |
29 Jul 2019 | USD | 3,830 | 4,080 | 3,805 | 3,995 | 3,995 | +235 (+6.25%) | 293,700 |
26 Jul 2019 | USD | 3,720 | 3,825 | 3,570 | 3,760 | 3,760 | +245 (+6.97%) | 266,700 |