Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2019 | USD | 2,138 | 2,138 | 1,926 | 1,949 | 1,949 | -164 (-7.76%) | 499,000 |
7 Aug 2019 | USD | 2,091 | 2,138 | 2,080 | 2,113 | 2,113 | +14 (+0.67%) | 231,900 |
6 Aug 2019 | USD | 2,043 | 2,099 | 2,025 | 2,099 | 2,099 | -23 (-1.08%) | 200,000 |
5 Aug 2019 | USD | 2,145 | 2,151 | 2,083 | 2,122 | 2,122 | -31 (-1.44%) | 123,700 |
2 Aug 2019 | USD | 2,193 | 2,193 | 2,139 | 2,153 | 2,153 | -80 (-3.58%) | 178,900 |
1 Aug 2019 | USD | 2,238 | 2,244 | 2,217 | 2,233 | 2,233 | -25 (-1.11%) | 71,700 |
31 Jul 2019 | USD | 2,247 | 2,272 | 2,241 | 2,258 | 2,258 | -21 (-0.92%) | 129,900 |
30 Jul 2019 | USD | 2,249 | 2,279 | 2,243 | 2,279 | 2,279 | +10 (+0.44%) | 98,600 |
29 Jul 2019 | USD | 2,286 | 2,298 | 2,259 | 2,269 | 2,269 | -12 (-0.53%) | 86,800 |
26 Jul 2019 | USD | 2,280 | 2,292 | 2,256 | 2,281 | 2,281 | -16 (-0.70%) | 99,000 |
25 Jul 2019 | USD | 2,294 | 2,308 | 2,282 | 2,297 | 2,297 | -1 (-0.04%) | 57,700 |
24 Jul 2019 | USD | 2,305 | 2,308 | 2,279 | 2,298 | 2,298 | -2 (-0.09%) | 116,400 |
23 Jul 2019 | USD | 2,260 | 2,309 | 2,246 | 2,300 | 2,300 | +39 (+1.72%) | 83,900 |
22 Jul 2019 | USD | 2,257 | 2,282 | 2,249 | 2,261 | 2,261 | -6 (-0.26%) | 91,600 |
19 Jul 2019 | USD | 2,229 | 2,278 | 2,212 | 2,267 | 2,267 | +37 (+1.66%) | 128,200 |
18 Jul 2019 | USD | 2,287 | 2,293 | 2,220 | 2,230 | 2,230 | -89 (-3.84%) | 185,400 |
17 Jul 2019 | USD | 2,322 | 2,336 | 2,274 | 2,319 | 2,319 | -23 (-0.98%) | 115,100 |
16 Jul 2019 | USD | 2,326 | 2,343 | 2,318 | 2,342 | 2,342 | +15 (+0.64%) | 95,500 |
15 Jul 2019 | USD | 2,327 | 2,327 | 2,327 | 2,327 | 2,327 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 2,353 | 2,353 | 2,307 | 2,327 | 2,327 | -3 (-0.13%) | 90,400 |
11 Jul 2019 | USD | 2,332 | 2,353 | 2,316 | 2,330 | 2,330 | 0.0 (0.0%) | 132,600 |
10 Jul 2019 | USD | 2,345 | 2,349 | 2,312 | 2,330 | 2,330 | -22 (-0.94%) | 177,300 |
9 Jul 2019 | USD | 2,347 | 2,381 | 2,334 | 2,352 | 2,352 | +24 (+1.03%) | 121,200 |
8 Jul 2019 | USD | 2,371 | 2,372 | 2,314 | 2,328 | 2,328 | -28 (-1.19%) | 129,200 |
5 Jul 2019 | USD | 2,355 | 2,368 | 2,344 | 2,356 | 2,356 | +18 (+0.77%) | 98,800 |
4 Jul 2019 | USD | 2,329 | 2,344 | 2,316 | 2,338 | 2,338 | +26 (+1.12%) | 74,000 |
3 Jul 2019 | USD | 2,305 | 2,328 | 2,296 | 2,312 | 2,312 | +14 (+0.61%) | 102,000 |
2 Jul 2019 | USD | 2,287 | 2,301 | 2,270 | 2,298 | 2,298 | +19 (+0.83%) | 105,900 |
1 Jul 2019 | USD | 2,269 | 2,279 | 2,253 | 2,279 | 2,279 | +43 (+1.92%) | 106,300 |
28 Jun 2019 | USD | 2,200 | 2,250 | 2,194 | 2,236 | 2,236 | +46 (+2.10%) | 131,200 |