| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | USD | 8,006.184 | 8,026.751 | 7,974.359 | 8,002.812 | 8,002.812 | +106.818 (+1.35%) | 500,917,573 |
| 16 Aug 2019 | USD | 7,828.353 | 7,907.516 | 7,828.353 | 7,895.994 | 7,895.994 | +129.377 (+1.67%) | 543,835,691 |
| 15 Aug 2019 | USD | 7,790.202 | 7,805.931 | 7,716.553 | 7,766.617 | 7,766.617 | -7.322 (-0.09%) | 539,466,990 |
| 14 Aug 2019 | USD | 7,877.326 | 7,900.282 | 7,762.87 | 7,773.939 | 7,773.939 | -242.42 (-3.02%) | 637,264,257 |
| 13 Aug 2019 | USD | 7,863.411 | 8,065.242 | 7,851.584 | 8,016.359 | 8,016.359 | +152.948 (+1.95%) | 604,202,031 |
| 12 Aug 2019 | USD | 7,907.488 | 7,924.99 | 7,833.791 | 7,863.411 | 7,863.411 | -95.729 (-1.20%) | 536,969,155 |
| 9 Aug 2019 | USD | 7,997.19 | 8,020.556 | 7,910.348 | 7,959.14 | 7,959.14 | -80.016 (-1.00%) | 568,086,789 |
| 8 Aug 2019 | USD | 7,921.589 | 8,041.119 | 7,896.152 | 8,039.156 | 8,039.156 | +176.33 (+2.24%) | 659,536,378 |
| 7 Aug 2019 | USD | 7,747.274 | 7,881.379 | 7,702.422 | 7,862.826 | 7,862.826 | +29.561 (+0.38%) | 615,184,590 |
| 6 Aug 2019 | USD | 7,804.508 | 7,845.012 | 7,739.575 | 7,833.265 | 7,833.265 | +107.225 (+1.39%) | 564,768,152 |
| 5 Aug 2019 | USD | 7,823.333 | 7,836.446 | 7,662.904 | 7,726.04 | 7,726.04 | -278.033 (-3.47%) | 699,012,363 |
| 2 Aug 2019 | USD | 8,056.421 | 8,068.798 | 7,953.671 | 8,004.073 | 8,004.073 | -107.048 (-1.32%) | 584,300,499 |
| 1 Aug 2019 | USD | 8,190.561 | 8,311.038 | 8,080.516 | 8,111.121 | 8,111.121 | -64.298 (-0.79%) | 703,643,028 |
| 31 Jul 2019 | USD | 8,290.796 | 8,299.827 | 8,110.02 | 8,175.419 | 8,175.419 | -98.195 (-1.19%) | 758,726,369 |
| 30 Jul 2019 | USD | 8,231.768 | 8,295.464 | 8,228.023 | 8,273.614 | 8,273.614 | -19.715 (-0.24%) | 510,520,749 |
| 29 Jul 2019 | USD | 8,325.096 | 8,325.282 | 8,247.373 | 8,293.329 | 8,293.329 | -36.882 (-0.44%) | 511,477,659 |
| 26 Jul 2019 | USD | 8,294.304 | 8,339.639 | 8,291.123 | 8,330.211 | 8,330.211 | +91.67 (+1.11%) | 529,367,557 |
| 25 Jul 2019 | USD | 8,294.684 | 8,295.949 | 8,233.399 | 8,238.541 | 8,238.541 | -82.959 (-1.00%) | 535,586,976 |
| 24 Jul 2019 | USD | 8,227.361 | 8,321.81 | 8,226.505 | 8,321.5 | 8,321.5 | +70.097 (+0.85%) | 528,508,571 |
| 23 Jul 2019 | USD | 8,242.5 | 8,251.826 | 8,193.889 | 8,251.403 | 8,251.403 | +47.266 (+0.58%) | 474,750,687 |
| 22 Jul 2019 | USD | 8,171.989 | 8,218.421 | 8,171.541 | 8,204.137 | 8,204.137 | +57.648 (+0.71%) | 491,480,751 |
| 19 Jul 2019 | USD | 8,241.341 | 8,245.776 | 8,144.626 | 8,146.489 | 8,146.489 | -60.754 (-0.74%) | 520,020,161 |
| 18 Jul 2019 | USD | 8,151.763 | 8,215.583 | 8,135.123 | 8,207.243 | 8,207.243 | +22.037 (+0.27%) | 487,191,062 |
| 17 Jul 2019 | USD | 8,223.995 | 8,230.669 | 8,184.658 | 8,185.206 | 8,185.206 | -37.591 (-0.46%) | 473,279,723 |
| 16 Jul 2019 | USD | 8,251.659 | 8,259.747 | 8,204.225 | 8,222.797 | 8,222.797 | -35.388 (-0.43%) | 473,988,093 |
| 15 Jul 2019 | USD | 8,263.184 | 8,264.78 | 8,236.268 | 8,258.185 | 8,258.185 | +14.041 (+0.17%) | 470,845,668 |
| 12 Jul 2019 | USD | 8,209.204 | 8,245.661 | 8,201.516 | 8,244.144 | 8,244.144 | +48.101 (+0.59%) | 500,701,050 |
| 11 Jul 2019 | USD | 8,219.283 | 8,226.185 | 8,171.63 | 8,196.043 | 8,196.043 | -6.488 (-0.08%) | 483,490,987 |
| 10 Jul 2019 | USD | 8,183.195 | 8,228.597 | 8,160.564 | 8,202.531 | 8,202.531 | +60.803 (+0.75%) | 508,184,917 |
| 9 Jul 2019 | USD | 8,061.413 | 8,146.983 | 8,061.321 | 8,141.728 | 8,141.728 | +43.346 (+0.54%) | 468,363,306 |
