Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2019 | USD | 7,335 | 7,340.5 | 7,188.5 | 7,244 | 7,244 | -70 (-0.96%) | 146,547 |
20 Aug 2019 | USD | 7,217 | 7,350 | 7,217 | 7,314 | 7,314 | +114 (+1.58%) | 168,356 |
19 Aug 2019 | USD | 7,130 | 7,250 | 7,068 | 7,200 | 7,200 | +70 (+0.98%) | 222,363 |
16 Aug 2019 | USD | 7,254 | 7,265 | 7,093.5 | 7,130 | 7,130 | -124 (-1.71%) | 174,973 |
15 Aug 2019 | USD | 7,222 | 7,300 | 7,161 | 7,254 | 7,254 | +60 (+0.83%) | 143,390 |
14 Aug 2019 | USD | 6,960 | 7,249 | 6,951.5 | 7,194 | 7,194 | +170 (+2.42%) | 146,955 |
13 Aug 2019 | USD | 7,194 | 7,199.5 | 6,886 | 7,024 | 7,024 | -66 (-0.93%) | 239,036 |
12 Aug 2019 | USD | 7,009.5 | 7,116.5 | 6,971.5 | 7,090 | 7,090 | +80 (+1.14%) | 131,842 |
9 Aug 2019 | USD | 6,932.5 | 7,035.5 | 6,911.5 | 7,010 | 7,010 | +112.5 (+1.63%) | 119,776 |
8 Aug 2019 | USD | 6,950 | 6,967 | 6,880.5 | 6,897.5 | 6,897.5 | -46.5 (-0.67%) | 80,367 |
7 Aug 2019 | USD | 6,840 | 6,979.5 | 6,827.5 | 6,944 | 6,944 | +152.5 (+2.25%) | 113,375 |
6 Aug 2019 | USD | 6,900 | 6,986.5 | 6,782 | 6,791.5 | 6,791.5 | -53 (-0.77%) | 184,406 |
5 Aug 2019 | USD | 6,559.5 | 6,890 | 6,547.5 | 6,844.5 | 6,844.5 | +334.5 (+5.14%) | 211,893 |
2 Aug 2019 | USD | 6,479 | 6,582 | 6,436.5 | 6,510 | 6,510 | +79 (+1.23%) | 119,957 |
1 Aug 2019 | USD | 6,433 | 6,465.5 | 6,374.5 | 6,431 | 6,431 | -29 (-0.45%) | 55,558 |
31 Jul 2019 | USD | 6,500 | 6,500 | 6,460 | 6,460 | 6,460 | -40 (-0.62%) | 54,126 |
30 Jul 2019 | USD | 6,487.5 | 6,501 | 6,451.5 | 6,500 | 6,500 | +32.5 (+0.50%) | 30,545 |
29 Jul 2019 | USD | 6,411.5 | 6,485 | 6,380 | 6,467.5 | 6,467.5 | +55 (+0.86%) | 28,479 |
26 Jul 2019 | USD | 6,485 | 6,495 | 6,341.5 | 6,412.5 | 6,412.5 | -77.5 (-1.19%) | 72,992 |
25 Jul 2019 | USD | 6,412.5 | 6,490 | 6,362.5 | 6,490 | 6,490 | +74 (+1.15%) | 63,737 |
24 Jul 2019 | USD | 6,400 | 6,427 | 6,315.5 | 6,416 | 6,416 | +16 (+0.25%) | 56,268 |
23 Jul 2019 | USD | 6,430 | 6,451.5 | 6,201 | 6,400 | 6,400 | -76 (-1.17%) | 119,180 |
22 Jul 2019 | USD | 6,522.5 | 6,550 | 6,450.5 | 6,476 | 6,476 | +4 (+0.06%) | 87,393 |
19 Jul 2019 | USD | 6,430 | 6,499.5 | 6,413 | 6,472 | 6,472 | +59 (+0.92%) | 63,011 |
18 Jul 2019 | USD | 6,393 | 6,430 | 6,333.5 | 6,413 | 6,413 | +28 (+0.44%) | 39,099 |
17 Jul 2019 | USD | 6,355 | 6,398 | 6,308 | 6,385 | 6,385 | +13.5 (+0.21%) | 47,027 |
16 Jul 2019 | USD | 6,283 | 6,397 | 6,283 | 6,371.5 | 6,371.5 | +71.5 (+1.13%) | 53,096 |
15 Jul 2019 | USD | 6,322 | 6,343 | 6,258 | 6,300 | 6,300 | -16 (-0.25%) | 56,649 |
12 Jul 2019 | USD | 6,200 | 6,400 | 6,132.5 | 6,316 | 6,316 | +91 (+1.46%) | 170,676 |
11 Jul 2019 | USD | 6,337 | 6,361.5 | 6,165 | 6,225 | 6,225 | -68 (-1.08%) | 128,801 |