Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | USD | 4,095 | 4,125 | 4,085 | 4,120 | 4,120 | +15 (+0.37%) | 179,400 |
2 Sep 2019 | USD | 4,165 | 4,185 | 4,100 | 4,105 | 4,105 | -95 (-2.26%) | 189,600 |
30 Aug 2019 | USD | 4,155 | 4,225 | 4,130 | 4,200 | 4,200 | +95 (+2.31%) | 283,800 |
29 Aug 2019 | USD | 4,180 | 4,185 | 4,040 | 4,105 | 4,105 | -105 (-2.49%) | 545,300 |
28 Aug 2019 | USD | 4,360 | 4,380 | 4,205 | 4,210 | 4,210 | -130 (-3.00%) | 282,000 |
27 Aug 2019 | USD | 4,320 | 4,360 | 4,295 | 4,340 | 4,340 | -5 (-0.12%) | 180,900 |
26 Aug 2019 | USD | 4,350 | 4,375 | 4,290 | 4,345 | 4,345 | -75 (-1.70%) | 267,400 |
23 Aug 2019 | USD | 4,410 | 4,465 | 4,380 | 4,420 | 4,420 | +10 (+0.23%) | 156,900 |
22 Aug 2019 | USD | 4,465 | 4,520 | 4,400 | 4,410 | 4,410 | -20 (-0.45%) | 164,600 |
21 Aug 2019 | USD | 4,490 | 4,495 | 4,410 | 4,430 | 4,430 | -80 (-1.77%) | 121,200 |
20 Aug 2019 | USD | 4,500 | 4,580 | 4,480 | 4,510 | 4,510 | +55 (+1.23%) | 276,100 |
19 Aug 2019 | USD | 4,300 | 4,470 | 4,295 | 4,455 | 4,455 | +195 (+4.58%) | 212,100 |
16 Aug 2019 | USD | 4,270 | 4,360 | 4,255 | 4,260 | 4,260 | -5 (-0.12%) | 255,000 |
15 Aug 2019 | USD | 4,175 | 4,315 | 4,165 | 4,265 | 4,265 | -25 (-0.58%) | 223,100 |
14 Aug 2019 | USD | 4,365 | 4,390 | 4,260 | 4,290 | 4,290 | -35 (-0.81%) | 231,600 |
13 Aug 2019 | USD | 4,375 | 4,500 | 4,300 | 4,325 | 4,325 | -120 (-2.70%) | 633,700 |
12 Aug 2019 | USD | 4,445 | 4,445 | 4,445 | 4,445 | 4,445 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 4,505 | 4,590 | 4,425 | 4,445 | 4,445 | -55 (-1.22%) | 258,700 |
8 Aug 2019 | USD | 4,500 | 4,535 | 4,435 | 4,500 | 4,500 | -50 (-1.10%) | 298,500 |
7 Aug 2019 | USD | 4,425 | 4,575 | 4,405 | 4,550 | 4,550 | +75 (+1.68%) | 266,100 |
6 Aug 2019 | USD | 4,355 | 4,475 | 4,320 | 4,475 | 4,475 | -55 (-1.21%) | 355,600 |
5 Aug 2019 | USD | 4,600 | 4,615 | 4,475 | 4,530 | 4,530 | -105 (-2.27%) | 266,400 |
2 Aug 2019 | USD | 4,655 | 4,670 | 4,605 | 4,635 | 4,635 | -75 (-1.59%) | 157,800 |
1 Aug 2019 | USD | 4,700 | 4,725 | 4,670 | 4,710 | 4,710 | -5 (-0.11%) | 123,000 |
31 Jul 2019 | USD | 4,760 | 4,770 | 4,705 | 4,715 | 4,715 | -90 (-1.87%) | 170,900 |
30 Jul 2019 | USD | 4,810 | 4,830 | 4,780 | 4,805 | 4,805 | +55 (+1.16%) | 119,300 |
29 Jul 2019 | USD | 4,730 | 4,795 | 4,725 | 4,750 | 4,750 | +45 (+0.96%) | 157,500 |
26 Jul 2019 | USD | 4,700 | 4,735 | 4,670 | 4,705 | 4,705 | -20 (-0.42%) | 224,800 |
25 Jul 2019 | USD | 4,800 | 4,865 | 4,725 | 4,725 | 4,725 | -75 (-1.56%) | 242,300 |
24 Jul 2019 | USD | 4,760 | 4,820 | 4,710 | 4,800 | 4,800 | +20 (+0.42%) | 320,500 |