Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2019 | USD | 2,146 | 2,165 | 2,078 | 2,078 | 2,078 | -85 (-3.93%) | 882,500 |
11 Nov 2019 | USD | 2,167 | 2,250 | 2,151 | 2,163 | 2,163 | +64 (+3.05%) | 885,500 |
8 Nov 2019 | USD | 2,100 | 2,130 | 2,085 | 2,099 | 2,099 | -3 (-0.14%) | 437,200 |
7 Nov 2019 | USD | 2,097 | 2,118 | 2,097 | 2,102 | 2,102 | +5 (+0.24%) | 252,500 |
6 Nov 2019 | USD | 2,130 | 2,131 | 2,095 | 2,097 | 2,097 | -15 (-0.71%) | 239,200 |
5 Nov 2019 | USD | 2,109 | 2,134 | 2,101 | 2,112 | 2,112 | +3 (+0.14%) | 232,700 |
4 Nov 2019 | USD | 2,109 | 2,109 | 2,109 | 2,109 | 2,109 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 2,105 | 2,115 | 2,074 | 2,109 | 2,109 | +12 (+0.57%) | 262,500 |
31 Oct 2019 | USD | 2,123 | 2,132 | 2,095 | 2,097 | 2,097 | -12 (-0.57%) | 220,200 |
30 Oct 2019 | USD | 2,131 | 2,142 | 2,095 | 2,109 | 2,109 | -22 (-1.03%) | 294,200 |
29 Oct 2019 | USD | 2,120 | 2,148 | 2,120 | 2,131 | 2,131 | +12 (+0.57%) | 221,600 |
28 Oct 2019 | USD | 2,124 | 2,130 | 2,108 | 2,119 | 2,119 | +8 (+0.38%) | 206,500 |
25 Oct 2019 | USD | 2,123 | 2,125 | 2,092 | 2,111 | 2,111 | -7 (-0.33%) | 257,400 |
24 Oct 2019 | USD | 2,107 | 2,126 | 2,100 | 2,118 | 2,118 | +19 (+0.91%) | 282,900 |
23 Oct 2019 | USD | 2,114 | 2,125 | 2,086 | 2,099 | 2,099 | -10 (-0.47%) | 255,700 |
22 Oct 2019 | USD | 2,109 | 2,109 | 2,109 | 2,109 | 2,109 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 2,105 | 2,119 | 2,100 | 2,109 | 2,109 | +2 (+0.09%) | 232,200 |
18 Oct 2019 | USD | 2,106 | 2,144 | 2,102 | 2,107 | 2,107 | +1 (+0.05%) | 443,300 |
17 Oct 2019 | USD | 2,072 | 2,115 | 2,061 | 2,106 | 2,106 | +23 (+1.10%) | 504,300 |
16 Oct 2019 | USD | 2,130 | 2,139 | 2,070 | 2,083 | 2,083 | -42 (-1.98%) | 441,900 |
15 Oct 2019 | USD | 2,148 | 2,165 | 2,115 | 2,125 | 2,125 | -1 (-0.05%) | 523,900 |
14 Oct 2019 | USD | 2,126 | 2,126 | 2,126 | 2,126 | 2,126 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 2,126 | 2,135 | 2,105 | 2,126 | 2,126 | +7 (+0.33%) | 318,600 |
10 Oct 2019 | USD | 2,076 | 2,127 | 2,068 | 2,119 | 2,119 | +44 (+2.12%) | 567,600 |
9 Oct 2019 | USD | 2,080 | 2,084 | 2,054 | 2,075 | 2,075 | 0.0 (0.0%) | 414,100 |
8 Oct 2019 | USD | 2,046 | 2,090 | 2,045 | 2,075 | 2,075 | +29 (+1.42%) | 533,200 |
7 Oct 2019 | USD | 2,048 | 2,068 | 2,026 | 2,046 | 2,046 | +8 (+0.39%) | 638,300 |
4 Oct 2019 | USD | 2,042 | 2,068 | 2,023 | 2,038 | 2,038 | -17 (-0.83%) | 652,600 |
3 Oct 2019 | USD | 2,062 | 2,078 | 2,045 | 2,055 | 2,055 | -56 (-2.65%) | 767,300 |
2 Oct 2019 | USD | 2,208 | 2,208 | 2,107 | 2,111 | 2,111 | -126 (-5.63%) | 1,004,700 |