Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | USD | 4,325.53 | 4,433.59 | 4,325.53 | 4,433.59 | 4,433.59 | +108.06 (+2.50%) | 1,878,214 |
25 Aug 2019 | USD | 4,374.27 | 4,374.27 | 4,313.95 | 4,325.53 | 4,325.53 | -75.76 (-1.72%) | 901,992 |
23 Aug 2019 | USD | 4,401.29 | 4,401.29 | 4,401.29 | 4,401.29 | 4,401.29 | 0.0 (0.0%) | 0 |
22 Aug 2019 | USD | 4,318.01 | 4,401.29 | 4,300.14 | 4,401.29 | 4,401.29 | +83.28 (+1.93%) | 1,597,914 |
21 Aug 2019 | USD | 4,538.37 | 4,558.9 | 4,297.09 | 4,318.01 | 4,318.01 | -220.36 (-4.86%) | 3,047,842 |
20 Aug 2019 | USD | 4,471.14 | 4,538.37 | 4,465.66 | 4,538.37 | 4,538.37 | +67.23 (+1.50%) | 1,828,873 |
19 Aug 2019 | USD | 4,448.37 | 4,525.17 | 4,427.07 | 4,471.14 | 4,471.14 | +22.77 (+0.51%) | 1,944,205 |
18 Aug 2019 | USD | 4,347.83 | 4,449.18 | 4,332.4 | 4,448.37 | 4,448.37 | +100.54 (+2.31%) | 1,693,281 |
16 Aug 2019 | USD | 4,347.83 | 4,347.83 | 4,347.83 | 4,347.83 | 4,347.83 | 0.0 (0.0%) | 0 |
15 Aug 2019 | USD | 4,347.83 | 4,347.83 | 4,347.83 | 4,347.83 | 4,347.83 | 0.0 (0.0%) | 0 |
14 Aug 2019 | USD | 4,347.83 | 4,347.83 | 4,347.83 | 4,347.83 | 4,347.83 | 0.0 (0.0%) | 0 |
13 Aug 2019 | USD | 4,347.83 | 4,347.83 | 4,347.83 | 4,347.83 | 4,347.83 | 0.0 (0.0%) | 0 |
12 Aug 2019 | USD | 4,347.83 | 4,347.83 | 4,347.83 | 4,347.83 | 4,347.83 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 4,347.83 | 4,347.83 | 4,347.83 | 4,347.83 | 4,347.83 | 0.0 (0.0%) | 0 |
8 Aug 2019 | USD | 4,296.66 | 4,401.86 | 4,296.66 | 4,347.83 | 4,347.83 | +61.13 (+1.43%) | 1,897,949 |
7 Aug 2019 | USD | 4,218.67 | 4,374.66 | 4,217.86 | 4,286.7 | 4,286.7 | +68.03 (+1.61%) | 937,307 |
6 Aug 2019 | USD | 4,259.5 | 4,259.5 | 4,201.61 | 4,218.67 | 4,218.67 | -40.83 (-0.96%) | 942,826 |
5 Aug 2019 | USD | 4,217.86 | 4,291.18 | 4,198.56 | 4,259.5 | 4,259.5 | +41.64 (+0.99%) | 1,218,992 |
4 Aug 2019 | USD | 4,261.12 | 4,261.12 | 4,177.64 | 4,217.86 | 4,217.86 | -43.26 (-1.02%) | 723,129 |
2 Aug 2019 | USD | 4,261.12 | 4,261.12 | 4,261.12 | 4,261.12 | 4,261.12 | 0.0 (0.0%) | 0 |
1 Aug 2019 | USD | 4,258.88 | 4,285.89 | 4,249.54 | 4,261.12 | 4,261.12 | +2.24 (+0.05%) | 853,132 |
31 Jul 2019 | USD | 4,249.54 | 4,291.37 | 4,244.87 | 4,258.88 | 4,258.88 | +9.34 (+0.22%) | 959,827 |
30 Jul 2019 | USD | 4,292.8 | 4,301.33 | 4,244.87 | 4,249.54 | 4,249.54 | -43.26 (-1.01%) | 719,507 |
29 Jul 2019 | USD | 4,347.64 | 4,362.27 | 4,271.08 | 4,292.8 | 4,292.8 | -54.84 (-1.26%) | 1,053,401 |
28 Jul 2019 | USD | 4,377.09 | 4,377.09 | 4,266.6 | 4,347.64 | 4,347.64 | -92.63 (-2.09%) | 1,999,818 |
26 Jul 2019 | USD | 4,440.27 | 4,440.27 | 4,440.27 | 4,440.27 | 4,440.27 | 0.0 (0.0%) | 0 |
25 Jul 2019 | USD | 4,333.63 | 4,497.34 | 4,333.63 | 4,440.27 | 4,440.27 | +117.4 (+2.72%) | 3,779,322 |
24 Jul 2019 | USD | 4,240.01 | 4,356.79 | 4,163.02 | 4,322.87 | 4,322.87 | +82.86 (+1.95%) | 2,095,628 |
23 Jul 2019 | USD | 4,373.46 | 4,373.46 | 4,240.01 | 4,240.01 | 4,240.01 | -133.45 (-3.05%) | 1,461,600 |
22 Jul 2019 | USD | 4,390.33 | 4,420.59 | 4,373.46 | 4,373.46 | 4,373.46 | -16.87 (-0.38%) | 1,251,653 |