Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2019 | USD | 2,450 | 2,490 | 2,410 | 2,460 | 2,460 | +10 (+0.41%) | 12,784,600 |
19 Aug 2019 | USD | 2,460 | 2,510 | 2,440 | 2,450 | 2,450 | +10 (+0.41%) | 12,316,000 |
16 Aug 2019 | USD | 2,380 | 2,590 | 2,350 | 2,440 | 2,440 | +60 (+2.52%) | 56,470,000 |
15 Aug 2019 | USD | 2,400 | 2,410 | 2,350 | 2,380 | 2,380 | -50 (-2.06%) | 20,207,700 |
14 Aug 2019 | USD | 2,460 | 2,470 | 2,420 | 2,430 | 2,430 | +10 (+0.41%) | 16,649,300 |
13 Aug 2019 | USD | 2,470 | 2,480 | 2,410 | 2,420 | 2,420 | -60 (-2.42%) | 18,919,100 |
12 Aug 2019 | USD | 2,550 | 2,580 | 2,470 | 2,480 | 2,480 | -60 (-2.36%) | 20,580,000 |
9 Aug 2019 | USD | 2,570 | 2,630 | 2,520 | 2,540 | 2,540 | -30 (-1.17%) | 23,442,600 |
8 Aug 2019 | USD | 2,570 | 2,590 | 2,560 | 2,570 | 2,570 | +10 (+0.39%) | 10,745,500 |
7 Aug 2019 | USD | 2,570 | 2,630 | 2,540 | 2,560 | 2,560 | +10 (+0.39%) | 26,664,100 |
6 Aug 2019 | USD | 2,570 | 2,590 | 2,510 | 2,550 | 2,550 | -70 (-2.67%) | 23,625,700 |
5 Aug 2019 | USD | 2,670 | 2,680 | 2,620 | 2,620 | 2,620 | -70 (-2.60%) | 17,234,300 |
2 Aug 2019 | USD | 2,680 | 2,730 | 2,660 | 2,690 | 2,690 | -40 (-1.47%) | 16,007,600 |
1 Aug 2019 | USD | 2,730 | 2,750 | 2,710 | 2,730 | 2,730 | -10 (-0.36%) | 10,080,000 |
31 Jul 2019 | USD | 2,700 | 2,740 | 2,700 | 2,740 | 2,740 | +10 (+0.37%) | 20,532,800 |
30 Jul 2019 | USD | 2,700 | 2,760 | 2,700 | 2,730 | 2,730 | +30 (+1.11%) | 13,025,400 |
29 Jul 2019 | USD | 2,760 | 2,780 | 2,690 | 2,700 | 2,700 | -50 (-1.82%) | 16,759,600 |
26 Jul 2019 | USD | 2,790 | 2,790 | 2,750 | 2,750 | 2,750 | -40 (-1.43%) | 14,034,400 |
25 Jul 2019 | USD | 2,780 | 2,810 | 2,760 | 2,790 | 2,790 | +10 (+0.36%) | 18,414,000 |
24 Jul 2019 | USD | 2,840 | 2,850 | 2,780 | 2,780 | 2,780 | -50 (-1.77%) | 26,408,000 |
23 Jul 2019 | USD | 2,870 | 2,870 | 2,820 | 2,830 | 2,830 | -10 (-0.35%) | 21,399,400 |
22 Jul 2019 | USD | 2,880 | 2,890 | 2,840 | 2,840 | 2,840 | -40 (-1.39%) | 11,271,800 |
19 Jul 2019 | USD | 2,890 | 2,900 | 2,870 | 2,880 | 2,880 | +10 (+0.35%) | 12,921,000 |
18 Jul 2019 | USD | 2,820 | 2,900 | 2,820 | 2,870 | 2,870 | +50 (+1.77%) | 23,888,200 |
17 Jul 2019 | USD | 2,820 | 2,840 | 2,810 | 2,820 | 2,820 | -20 (-0.70%) | 14,372,800 |
16 Jul 2019 | USD | 2,860 | 2,870 | 2,830 | 2,840 | 2,840 | 0.0 (0.0%) | 30,885,700 |
15 Jul 2019 | USD | 2,860 | 2,880 | 2,820 | 2,840 | 2,840 | 0.0 (0.0%) | 25,467,400 |
12 Jul 2019 | USD | 2,910 | 2,930 | 2,830 | 2,840 | 2,840 | -70 (-2.41%) | 35,322,000 |
11 Jul 2019 | USD | 2,950 | 2,970 | 2,910 | 2,910 | 2,910 | -30 (-1.02%) | 21,374,100 |
10 Jul 2019 | USD | 2,910 | 2,970 | 2,910 | 2,940 | 2,940 | +10 (+0.34%) | 19,539,400 |