Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | USD | 2,766 | 2,801 | 2,766 | 2,801 | 2,801 | +31 (+1.12%) | 208,800 |
15 Aug 2019 | USD | 2,807 | 2,820 | 2,766 | 2,770 | 2,770 | -32 (-1.14%) | 128,059 |
14 Aug 2019 | USD | 2,856 | 2,856 | 2,800 | 2,802 | 2,802 | -24 (-0.85%) | 205,251 |
13 Aug 2019 | USD | 2,816 | 2,838 | 2,781 | 2,826 | 2,826 | +14 (+0.50%) | 181,106 |
12 Aug 2019 | USD | 2,820 | 2,844 | 2,807 | 2,812 | 2,812 | +6 (+0.21%) | 154,222 |
9 Aug 2019 | USD | 2,799 | 2,828 | 2,792.7975 | 2,806 | 2,806 | -11 (-0.39%) | 203,335 |
8 Aug 2019 | USD | 2,842 | 2,878 | 2,784 | 2,817 | 2,817 | -65 (-2.26%) | 405,642 |
7 Aug 2019 | USD | 2,861 | 2,913 | 2,853 | 2,882 | 2,882 | +14 (+0.49%) | 331,869 |
6 Aug 2019 | USD | 2,874 | 2,922 | 2,867 | 2,868 | 2,868 | 0.0 (0.0%) | 212,227 |
5 Aug 2019 | USD | 2,900 | 2,900 | 2,822 | 2,868 | 2,868 | -53 (-1.81%) | 266,325 |
2 Aug 2019 | USD | 2,956 | 2,963 | 2,921 | 2,921 | 2,921 | -64 (-2.14%) | 204,864 |
1 Aug 2019 | USD | 2,961 | 2,991 | 2,935 | 2,985 | 2,985 | +15 (+0.51%) | 197,177 |
31 Jul 2019 | USD | 2,999 | 3,012.37 | 2,936 | 2,970 | 2,970 | +1 (+0.03%) | 352,519 |
30 Jul 2019 | USD | 3,030 | 3,039 | 2,969 | 2,969 | 2,969 | -41 (-1.36%) | 214,207 |
29 Jul 2019 | USD | 3,014 | 3,031 | 2,998 | 3,010 | 3,010 | +7 (+0.23%) | 207,422 |
26 Jul 2019 | USD | 3,001 | 3,028 | 2,960 | 3,003 | 3,003 | +27 (+0.91%) | 234,834 |
25 Jul 2019 | USD | 2,993 | 3,001 | 2,940 | 2,976 | 2,976 | -9 (-0.30%) | 297,684 |
24 Jul 2019 | USD | 2,926 | 3,009 | 2,913 | 2,985 | 2,985 | +76 (+2.61%) | 346,236 |
23 Jul 2019 | USD | 2,912 | 2,919 | 2,873 | 2,909 | 2,909 | +15 (+0.52%) | 242,132 |
22 Jul 2019 | USD | 2,842 | 2,901 | 2,832 | 2,894 | 2,894 | +54 (+1.90%) | 217,488 |
19 Jul 2019 | USD | 2,831 | 2,855 | 2,826.95 | 2,840 | 2,840 | -9 (-0.32%) | 430,548 |
18 Jul 2019 | USD | 2,824 | 2,858 | 2,824 | 2,849 | 2,849 | -2 (-0.07%) | 299,684 |
17 Jul 2019 | USD | 2,846 | 2,860 | 2,817 | 2,851 | 2,851 | +5 (+0.18%) | 285,502 |
16 Jul 2019 | USD | 2,829 | 2,846 | 2,794 | 2,846 | 2,846 | +23 (+0.81%) | 219,773 |
15 Jul 2019 | USD | 2,816 | 2,849 | 2,807.77 | 2,823 | 2,823 | -2 (-0.07%) | 177,463 |
12 Jul 2019 | USD | 2,773 | 2,844 | 2,759.25 | 2,825 | 2,825 | +66 (+2.39%) | 246,803 |
11 Jul 2019 | USD | 2,722 | 2,778 | 2,722 | 2,759 | 2,759 | +49 (+1.81%) | 286,240 |
10 Jul 2019 | USD | 2,732 | 2,738 | 2,693 | 2,710 | 2,710 | -18 (-0.66%) | 345,758 |
9 Jul 2019 | USD | 2,769 | 2,774 | 2,722 | 2,728 | 2,728 | -20 (-0.73%) | 224,361 |
8 Jul 2019 | USD | 2,752 | 2,768 | 2,733 | 2,748 | 2,748 | -12 (-0.43%) | 168,043 |