Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2019 | USD | 7,608.031 | 7,726.457 | 7,576.819 | 7,724.83 | 7,724.83 | +172.93 (+2.29%) | 220,273,768 |
7 Aug 2019 | USD | 7,436.143 | 7,569.895 | 7,386.389 | 7,551.9 | 7,551.9 | +30.578 (+0.41%) | 192,753,658 |
6 Aug 2019 | USD | 7,492.017 | 7,541.74 | 7,432.309 | 7,521.322 | 7,521.322 | +105.631 (+1.42%) | 188,953,648 |
5 Aug 2019 | USD | 7,510.02 | 7,528.903 | 7,356.265 | 7,415.691 | 7,415.691 | -277.11 (-3.60%) | 260,461,968 |
2 Aug 2019 | USD | 7,740.91 | 7,755.094 | 7,645.175 | 7,692.801 | 7,692.801 | -108.345 (-1.39%) | 195,776,716 |
1 Aug 2019 | USD | 7,866.6 | 8,000.942 | 7,769.018 | 7,801.146 | 7,801.146 | -47.634 (-0.61%) | 229,348,980 |
31 Jul 2019 | USD | 7,972.762 | 7,979.204 | 7,774.931 | 7,848.78 | 7,848.78 | -103.693 (-1.30%) | 241,204,627 |
30 Jul 2019 | USD | 7,927.561 | 7,983.11 | 7,923.446 | 7,952.473 | 7,952.473 | -36.609 (-0.46%) | 145,343,431 |
29 Jul 2019 | USD | 8,010.052 | 8,010.052 | 7,939.976 | 7,989.082 | 7,989.082 | -27.871 (-0.35%) | 166,743,607 |
26 Jul 2019 | USD | 7,992.125 | 8,027.179 | 7,986.719 | 8,016.953 | 8,016.953 | +87.086 (+1.10%) | 166,605,790 |
25 Jul 2019 | USD | 7,979.136 | 7,983.956 | 7,921.214 | 7,929.867 | 7,929.867 | -80.738 (-1.01%) | 176,526,583 |
24 Jul 2019 | USD | 7,928.778 | 8,010.826 | 7,926.985 | 8,010.605 | 8,010.605 | +56.041 (+0.70%) | 169,253,722 |
23 Jul 2019 | USD | 7,946.051 | 7,955.087 | 7,895.05 | 7,954.564 | 7,954.564 | +49.445 (+0.63%) | 138,293,715 |
22 Jul 2019 | USD | 7,862.379 | 7,918.466 | 7,862.266 | 7,905.119 | 7,905.119 | +70.222 (+0.90%) | 149,003,736 |
19 Jul 2019 | USD | 7,944.863 | 7,950.225 | 7,832.393 | 7,834.897 | 7,834.897 | -69.235 (-0.88%) | 177,804,859 |
18 Jul 2019 | USD | 7,850.117 | 7,912.331 | 7,827.491 | 7,904.132 | 7,904.132 | +15.37 (+0.19%) | 156,444,096 |
17 Jul 2019 | USD | 7,927.91 | 7,941.102 | 7,887.983 | 7,888.762 | 7,888.762 | -38.315 (-0.48%) | 144,403,131 |
16 Jul 2019 | USD | 7,958.44 | 7,965.76 | 7,904.946 | 7,927.077 | 7,927.077 | -39.849 (-0.50%) | 139,650,198 |
15 Jul 2019 | USD | 7,961.071 | 7,969.794 | 7,940.454 | 7,966.926 | 7,966.926 | +23.685 (+0.30%) | 149,407,321 |
12 Jul 2019 | USD | 7,908.576 | 7,944.076 | 7,900.389 | 7,943.241 | 7,943.241 | +46.465 (+0.59%) | 178,331,771 |
11 Jul 2019 | USD | 7,918.647 | 7,934.596 | 7,873.163 | 7,896.776 | 7,896.776 | -6.625 (-0.08%) | 149,722,577 |
10 Jul 2019 | USD | 7,869.734 | 7,923.932 | 7,858.677 | 7,903.401 | 7,903.401 | +76.543 (+0.98%) | 165,084,059 |
9 Jul 2019 | USD | 7,748.286 | 7,833.925 | 7,748.232 | 7,826.858 | 7,826.858 | +41.071 (+0.53%) | 146,876,118 |
8 Jul 2019 | USD | 7,790.461 | 7,792.204 | 7,756.109 | 7,785.787 | 7,785.787 | -55.514 (-0.71%) | 143,854,437 |
5 Jul 2019 | USD | 7,806.07 | 7,854.708 | 7,774.587 | 7,841.301 | 7,841.301 | -16.389 (-0.21%) | 125,480,399 |
4 Jul 2019 | USD | 7,857.69 | 7,857.69 | 7,857.69 | 7,857.69 | 7,857.69 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 7,819.063 | 7,857.69 | 7,811.291 | 7,857.69 | 7,857.69 | +57.866 (+0.74%) | 111,138,143 |
2 Jul 2019 | USD | 7,763.031 | 7,800.473 | 7,746.01 | 7,799.824 | 7,799.824 | +31.686 (+0.41%) | 139,653,383 |
1 Jul 2019 | USD | 7,816.561 | 7,820.809 | 7,735.668 | 7,768.138 | 7,768.138 | +97.063 (+1.27%) | 182,628,672 |
28 Jun 2019 | USD | 7,674.518 | 7,682.26 | 7,639.445 | 7,671.075 | 7,671.075 | +14.027 (+0.18%) | 318,502,710 |