Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2019 | USD | 7,500 | 7,700 | 6,700 | 6,900 | 6,900 | -600 (-8%) | 111,350 |
13 Aug 2019 | USD | 7,400 | 8,200 | 7,300 | 7,500 | 7,500 | 0.0 (0.0%) | 131,060 |
12 Aug 2019 | USD | 6,600 | 7,500 | 6,400 | 7,500 | 7,500 | +1,000 (+15.38%) | 276,400 |
9 Aug 2019 | USD | 6,100 | 6,900 | 6,100 | 6,500 | 6,500 | +300 (+4.84%) | 59,734 |
8 Aug 2019 | USD | 6,800 | 6,800 | 6,000 | 6,200 | 6,200 | -500 (-7.46%) | 126,870 |
7 Aug 2019 | USD | 6,600 | 7,100 | 6,200 | 6,700 | 6,700 | -200 (-2.90%) | 157,480 |
6 Aug 2019 | USD | 7,100 | 7,100 | 6,500 | 6,900 | 6,900 | -200 (-2.82%) | 121,325 |
5 Aug 2019 | USD | 7,500 | 7,700 | 6,800 | 7,100 | 7,100 | -500 (-6.58%) | 137,825 |
2 Aug 2019 | USD | 7,000 | 8,100 | 6,900 | 7,600 | 7,600 | +600 (+8.57%) | 206,243 |
1 Aug 2019 | USD | 7,900 | 7,900 | 6,900 | 7,000 | 7,000 | -1,100 (-13.58%) | 207,603 |
31 Jul 2019 | USD | 8,000 | 8,700 | 7,600 | 8,100 | 8,100 | +200 (+2.53%) | 73,320 |
30 Jul 2019 | USD | 6,300 | 7,900 | 6,100 | 7,900 | 7,900 | +500 (+6.76%) | 133,183 |
29 Jul 2019 | USD | 6,800 | 8,200 | 6,600 | 7,400 | 7,400 | 0.0 (0.0%) | 437,610 |
26 Jul 2019 | USD | 8,000 | 8,600 | 7,400 | 7,400 | 7,400 | -1,000 (-11.90%) | 172,940 |
25 Jul 2019 | USD | 9,800 | 10,200 | 7,800 | 8,400 | 8,400 | -900 (-9.68%) | 269,537 |
24 Jul 2019 | USD | 9,200 | 9,300 | 8,100 | 9,300 | 9,300 | +1,200 (+14.81%) | 289,635 |
23 Jul 2019 | USD | 8,000 | 8,100 | 7,500 | 8,100 | 8,100 | +800 (+10.96%) | 107,410 |
22 Jul 2019 | USD | 6,400 | 7,300 | 6,400 | 7,300 | 7,300 | +600 (+8.96%) | 167,600 |
19 Jul 2019 | USD | 6,300 | 7,000 | 5,800 | 6,700 | 6,700 | +400 (+6.35%) | 107,200 |
18 Jul 2019 | USD | 6,100 | 6,300 | 5,900 | 6,300 | 6,300 | +300 (+5%) | 247,325 |
17 Jul 2019 | USD | 4,700 | 6,000 | 4,600 | 6,000 | 6,000 | +900 (+17.65%) | 209,836 |
16 Jul 2019 | USD | 6,000 | 6,000 | 5,100 | 5,100 | 5,100 | -900 (-15%) | 256,310 |
15 Jul 2019 | USD | 6,300 | 6,300 | 4,700 | 6,000 | 6,000 | +500 (+9.09%) | 737,683 |
12 Jul 2019 | USD | 5,400 | 5,500 | 5,400 | 5,500 | 5,500 | +700 (+14.58%) | 50,550 |
11 Jul 2019 | USD | 4,800 | 4,800 | 4,300 | 4,800 | 4,800 | +600 (+14.29%) | 340,220 |
10 Jul 2019 | USD | 4,200 | 4,200 | 4,200 | 4,200 | 4,200 | +500 (+13.51%) | 331,609 |
9 Jul 2019 | USD | 3,700 | 3,700 | 3,700 | 3,700 | 3,700 | +400 (+12.12%) | 98,500 |
8 Jul 2019 | USD | 3,300 | 3,300 | 3,300 | 3,300 | 3,300 | +400 (+13.79%) | 55,300 |
5 Jul 2019 | USD | 2,900 | 2,900 | 2,900 | 2,900 | 2,900 | +300 (+11.54%) | 4,200 |
4 Jul 2019 | USD | 2,600 | 2,600 | 2,500 | 2,600 | 2,600 | +300 (+13.04%) | 24,300 |