Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | USD | 2,254 | 2,286 | 2,212 | 2,237 | 2,237 | -36 (-1.58%) | 460,200 |
30 Sep 2019 | USD | 2,250 | 2,291 | 2,219 | 2,273 | 2,273 | -3 (-0.13%) | 358,000 |
27 Sep 2019 | USD | 2,283 | 2,308 | 2,231 | 2,276 | 2,276 | -85 (-3.60%) | 675,200 |
26 Sep 2019 | USD | 2,358 | 2,395 | 2,348 | 2,361 | 2,361 | +4 (+0.17%) | 321,500 |
25 Sep 2019 | USD | 2,340 | 2,367 | 2,320 | 2,357 | 2,357 | +27 (+1.16%) | 276,700 |
24 Sep 2019 | USD | 2,311 | 2,338 | 2,281 | 2,330 | 2,330 | +5 (+0.22%) | 445,200 |
23 Sep 2019 | USD | 2,325 | 2,325 | 2,325 | 2,325 | 2,325 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 2,408 | 2,409 | 2,325 | 2,325 | 2,325 | -60 (-2.52%) | 419,300 |
19 Sep 2019 | USD | 2,365 | 2,452 | 2,357 | 2,385 | 2,385 | +42 (+1.79%) | 668,300 |
18 Sep 2019 | USD | 2,286 | 2,350 | 2,278 | 2,343 | 2,343 | +55 (+2.40%) | 400,200 |
17 Sep 2019 | USD | 2,297 | 2,308 | 2,279 | 2,288 | 2,288 | -12 (-0.52%) | 299,500 |
16 Sep 2019 | USD | 2,300 | 2,300 | 2,300 | 2,300 | 2,300 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 2,328 | 2,328 | 2,282 | 2,300 | 2,300 | -11 (-0.48%) | 365,100 |
12 Sep 2019 | USD | 2,319 | 2,364 | 2,296 | 2,311 | 2,311 | +13 (+0.57%) | 522,200 |
11 Sep 2019 | USD | 2,266 | 2,321 | 2,264 | 2,298 | 2,298 | +34 (+1.50%) | 687,500 |
10 Sep 2019 | USD | 2,287 | 2,295 | 2,259 | 2,264 | 2,264 | -23 (-1.01%) | 326,200 |
9 Sep 2019 | USD | 2,252 | 2,290 | 2,242 | 2,287 | 2,287 | +13 (+0.57%) | 428,600 |
6 Sep 2019 | USD | 2,286 | 2,307 | 2,267 | 2,274 | 2,274 | -2 (-0.09%) | 324,300 |
5 Sep 2019 | USD | 2,270 | 2,293 | 2,259 | 2,276 | 2,276 | +2 (+0.09%) | 318,000 |
4 Sep 2019 | USD | 2,279 | 2,288 | 2,263 | 2,274 | 2,274 | -20 (-0.87%) | 354,300 |
3 Sep 2019 | USD | 2,249 | 2,297 | 2,226 | 2,294 | 2,294 | +43 (+1.91%) | 285,300 |
2 Sep 2019 | USD | 2,219 | 2,262 | 2,204 | 2,251 | 2,251 | +25 (+1.12%) | 441,600 |
30 Aug 2019 | USD | 2,237 | 2,245 | 2,214 | 2,226 | 2,226 | -17 (-0.76%) | 661,000 |
29 Aug 2019 | USD | 2,295 | 2,295 | 2,234 | 2,243 | 2,243 | -29 (-1.28%) | 367,300 |
28 Aug 2019 | USD | 2,259 | 2,275 | 2,226 | 2,272 | 2,272 | +13 (+0.58%) | 402,100 |
27 Aug 2019 | USD | 2,264 | 2,269 | 2,254 | 2,259 | 2,259 | -5 (-0.22%) | 452,700 |
26 Aug 2019 | USD | 2,238 | 2,276 | 2,224 | 2,264 | 2,264 | -4 (-0.18%) | 386,700 |
23 Aug 2019 | USD | 2,281 | 2,293 | 2,252 | 2,268 | 2,268 | -6 (-0.26%) | 407,600 |
22 Aug 2019 | USD | 2,350 | 2,350 | 2,260 | 2,274 | 2,274 | -58 (-2.49%) | 460,500 |
21 Aug 2019 | USD | 2,307 | 2,365 | 2,274 | 2,332 | 2,332 | +74 (+3.28%) | 818,000 |