Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2019 | USD | 8,168 | 8,362 | 8,149 | 8,362 | 8,362 | +14 (+0.17%) | 605,900 |
5 Aug 2019 | USD | 8,409 | 8,462 | 8,271 | 8,348 | 8,348 | -123 (-1.45%) | 647,600 |
2 Aug 2019 | USD | 8,577 | 8,577 | 8,393 | 8,471 | 8,471 | -138 (-1.60%) | 802,900 |
1 Aug 2019 | USD | 8,541 | 8,609 | 8,469 | 8,609 | 8,609 | +58 (+0.68%) | 490,800 |
31 Jul 2019 | USD | 8,541 | 8,579 | 8,464 | 8,551 | 8,551 | -99 (-1.14%) | 758,700 |
30 Jul 2019 | USD | 8,605 | 8,668 | 8,580 | 8,650 | 8,650 | +73 (+0.85%) | 389,300 |
29 Jul 2019 | USD | 8,586 | 8,625 | 8,540 | 8,577 | 8,577 | -4 (-0.05%) | 335,300 |
26 Jul 2019 | USD | 8,621 | 8,648 | 8,558 | 8,581 | 8,581 | +15 (+0.18%) | 388,600 |
25 Jul 2019 | USD | 8,620 | 8,658 | 8,565 | 8,566 | 8,566 | -129 (-1.48%) | 466,300 |
24 Jul 2019 | USD | 8,662 | 8,704 | 8,628 | 8,695 | 8,695 | +26 (+0.30%) | 393,900 |
23 Jul 2019 | USD | 8,622 | 8,726 | 8,607 | 8,669 | 8,669 | +19 (+0.22%) | 459,000 |
22 Jul 2019 | USD | 8,721 | 8,740 | 8,643 | 8,650 | 8,650 | -144 (-1.64%) | 514,700 |
19 Jul 2019 | USD | 8,620 | 8,800 | 8,601 | 8,794 | 8,794 | +209 (+2.43%) | 556,100 |
18 Jul 2019 | USD | 8,846 | 8,857 | 8,559 | 8,585 | 8,585 | -280 (-3.16%) | 914,900 |
17 Jul 2019 | USD | 8,890 | 8,928 | 8,825 | 8,865 | 8,865 | -20 (-0.23%) | 506,500 |
16 Jul 2019 | USD | 8,996 | 9,014 | 8,882 | 8,885 | 8,885 | -155 (-1.71%) | 568,700 |
15 Jul 2019 | USD | 9,040 | 9,040 | 9,040 | 9,040 | 9,040 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 9,137 | 9,163 | 9,036 | 9,040 | 9,040 | -62 (-0.68%) | 523,500 |
11 Jul 2019 | USD | 9,041 | 9,102 | 9,027 | 9,102 | 9,102 | +60 (+0.66%) | 433,300 |
10 Jul 2019 | USD | 9,001 | 9,071 | 8,992 | 9,042 | 9,042 | +4 (+0.04%) | 657,000 |
9 Jul 2019 | USD | 9,108 | 9,136 | 9,017 | 9,038 | 9,038 | +14 (+0.16%) | 455,400 |
8 Jul 2019 | USD | 9,097 | 9,097 | 9,011 | 9,024 | 9,024 | -162 (-1.76%) | 655,000 |
5 Jul 2019 | USD | 9,254 | 9,254 | 9,162 | 9,186 | 9,186 | -86 (-0.93%) | 569,000 |
4 Jul 2019 | USD | 9,328 | 9,379 | 9,260 | 9,272 | 9,272 | -6 (-0.06%) | 285,400 |
3 Jul 2019 | USD | 9,249 | 9,294 | 9,239 | 9,278 | 9,278 | -51 (-0.55%) | 455,300 |
2 Jul 2019 | USD | 9,289 | 9,370 | 9,289 | 9,329 | 9,329 | -8 (-0.09%) | 552,700 |
1 Jul 2019 | USD | 9,335 | 9,371 | 9,236 | 9,337 | 9,337 | +63 (+0.68%) | 567,900 |
28 Jun 2019 | USD | 9,250 | 9,295 | 9,213 | 9,274 | 9,274 | -20 (-0.22%) | 853,600 |
27 Jun 2019 | USD | 9,287 | 9,319 | 9,243 | 9,294 | 9,294 | -64 (-0.68%) | 496,700 |
26 Jun 2019 | USD | 9,343 | 9,448 | 9,277 | 9,358 | 9,358 | -76 (-0.81%) | 405,200 |