Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2019 | USD | 3,295 | 3,375 | 3,295 | 3,318 | 3,318 | +18 (+0.55%) | 40,010 |
2 Aug 2019 | USD | 3,300 | 3,300 | 3,300 | 3,300 | 3,300 | 0.0 (0.0%) | 0 |
1 Aug 2019 | USD | 3,270 | 3,300 | 3,251 | 3,300 | 3,300 | +30 (+0.92%) | 42,640 |
31 Jul 2019 | USD | 3,250 | 3,400 | 3,250 | 3,270 | 3,270 | -80 (-2.39%) | 513,427 |
30 Jul 2019 | USD | 3,290 | 3,350 | 3,290 | 3,350 | 3,350 | 0.0 (0.0%) | 12,401 |
29 Jul 2019 | USD | 3,448 | 3,448 | 3,350 | 3,350 | 3,350 | -51 (-1.50%) | 93,948 |
28 Jul 2019 | USD | 3,401 | 3,449 | 3,401 | 3,401 | 3,401 | -29 (-0.85%) | 52,807 |
26 Jul 2019 | USD | 3,430 | 3,430 | 3,430 | 3,430 | 3,430 | 0.0 (0.0%) | 0 |
25 Jul 2019 | USD | 3,405 | 3,449 | 3,374 | 3,430 | 3,430 | +30 (+0.88%) | 103,438 |
24 Jul 2019 | USD | 3,370 | 3,448 | 3,370 | 3,400 | 3,400 | +25 (+0.74%) | 283,235 |
23 Jul 2019 | USD | 3,350 | 3,449 | 3,330 | 3,375 | 3,375 | +4 (+0.12%) | 355,506 |
22 Jul 2019 | USD | 3,121 | 3,410 | 3,121 | 3,371 | 3,371 | +111 (+3.40%) | 129,982 |
21 Jul 2019 | USD | 3,340 | 3,420 | 3,205 | 3,260 | 3,260 | -141 (-4.15%) | 159,881 |
19 Jul 2019 | USD | 3,401 | 3,401 | 3,401 | 3,401 | 3,401 | 0.0 (0.0%) | 0 |
18 Jul 2019 | USD | 3,362 | 3,450 | 3,350 | 3,401 | 3,401 | +31 (+0.92%) | 178,069 |
17 Jul 2019 | USD | 3,340 | 3,380 | 3,340 | 3,370 | 3,370 | +20 (+0.60%) | 277,504 |
16 Jul 2019 | USD | 3,300 | 3,490 | 3,300 | 3,350 | 3,350 | +110 (+3.40%) | 634,416 |
15 Jul 2019 | USD | 3,188 | 3,250 | 3,123 | 3,240 | 3,240 | +117 (+3.75%) | 181,459 |
14 Jul 2019 | USD | 3,120 | 3,189 | 3,120 | 3,123 | 3,123 | -67 (-2.10%) | 17,944 |
12 Jul 2019 | USD | 3,190 | 3,190 | 3,190 | 3,190 | 3,190 | 0.0 (0.0%) | 0 |
11 Jul 2019 | USD | 3,125 | 3,190 | 3,125 | 3,190 | 3,190 | +49 (+1.56%) | 95,089 |
10 Jul 2019 | USD | 3,190 | 3,190 | 3,140 | 3,141 | 3,141 | -39 (-1.23%) | 40,054 |
9 Jul 2019 | USD | 3,085 | 3,190 | 3,085 | 3,180 | 3,180 | +113 (+3.68%) | 380,027 |
8 Jul 2019 | USD | 3,060 | 3,094 | 3,060 | 3,067 | 3,067 | -42 (-1.35%) | 25,077 |
7 Jul 2019 | USD | 3,100 | 3,109 | 3,060 | 3,109 | 3,109 | +37 (+1.20%) | 122,507 |
5 Jul 2019 | USD | 3,072 | 3,072 | 3,072 | 3,072 | 3,072 | 0.0 (0.0%) | 0 |
4 Jul 2019 | USD | 3,110 | 3,128 | 3,052 | 3,072 | 3,072 | -3 (-0.10%) | 89,275 |
3 Jul 2019 | USD | 3,132 | 3,170 | 3,075 | 3,075 | 3,075 | -57 (-1.82%) | 222,600 |
2 Jul 2019 | USD | 3,100 | 3,215 | 3,100 | 3,132 | 3,132 | -43 (-1.35%) | 40,444 |
1 Jul 2019 | USD | 3,100 | 3,227 | 3,100 | 3,175 | 3,175 | +124 (+4.06%) | 254,038 |