Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2019 | USD | 2,569 | 2,580.5 | 2,548.5 | 2,549.5 | 2,549.5 | -34 (-1.32%) | 2,068,400 |
12 Nov 2019 | USD | 2,538 | 2,589 | 2,523 | 2,583.5 | 2,583.5 | +36.5 (+1.43%) | 2,641,500 |
11 Nov 2019 | USD | 2,503.5 | 2,549.5 | 2,499 | 2,547 | 2,547 | +28.5 (+1.13%) | 2,871,100 |
8 Nov 2019 | USD | 2,498 | 2,585 | 2,436 | 2,518.5 | 2,518.5 | +219.5 (+9.55%) | 8,073,400 |
7 Nov 2019 | USD | 2,286.5 | 2,317 | 2,279 | 2,299 | 2,299 | +12.5 (+0.55%) | 2,851,600 |
6 Nov 2019 | USD | 2,302 | 2,305.5 | 2,264.5 | 2,286.5 | 2,286.5 | -18.5 (-0.80%) | 2,459,600 |
5 Nov 2019 | USD | 2,345 | 2,345 | 2,297 | 2,305 | 2,305 | -0.5 (-0.02%) | 2,955,800 |
4 Nov 2019 | USD | 2,305.5 | 2,305.5 | 2,305.5 | 2,305.5 | 2,305.5 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 2,263.5 | 2,310.5 | 2,258 | 2,305.5 | 2,305.5 | +0.5 (+0.02%) | 1,410,500 |
31 Oct 2019 | USD | 2,325.5 | 2,328 | 2,303 | 2,305 | 2,305 | -19 (-0.82%) | 1,477,400 |
30 Oct 2019 | USD | 2,298 | 2,331 | 2,297 | 2,324 | 2,324 | +50 (+2.20%) | 3,241,100 |
29 Oct 2019 | USD | 2,280 | 2,289 | 2,270.5 | 2,274 | 2,274 | -12 (-0.52%) | 1,625,500 |
28 Oct 2019 | USD | 2,291 | 2,293 | 2,267 | 2,286 | 2,286 | -12.5 (-0.54%) | 1,226,600 |
25 Oct 2019 | USD | 2,292.5 | 2,305 | 2,282 | 2,298.5 | 2,298.5 | -4 (-0.17%) | 1,265,200 |
24 Oct 2019 | USD | 2,308 | 2,309.5 | 2,298.5 | 2,302.5 | 2,302.5 | +5 (+0.22%) | 1,704,400 |
23 Oct 2019 | USD | 2,272.5 | 2,299 | 2,270 | 2,297.5 | 2,297.5 | +39.5 (+1.75%) | 1,632,700 |
22 Oct 2019 | USD | 2,258 | 2,258 | 2,258 | 2,258 | 2,258 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 2,244.5 | 2,277.5 | 2,241 | 2,258 | 2,258 | +20 (+0.89%) | 1,309,600 |
18 Oct 2019 | USD | 2,274 | 2,279.5 | 2,235.5 | 2,238 | 2,238 | -63 (-2.74%) | 2,282,800 |
17 Oct 2019 | USD | 2,300 | 2,320 | 2,292 | 2,301 | 2,301 | -23.5 (-1.01%) | 1,811,400 |
16 Oct 2019 | USD | 2,318.5 | 2,342.5 | 2,306.5 | 2,324.5 | 2,324.5 | +20.5 (+0.89%) | 2,175,200 |
15 Oct 2019 | USD | 2,314 | 2,323.5 | 2,295 | 2,304 | 2,304 | +22 (+0.96%) | 2,337,600 |
14 Oct 2019 | USD | 2,282 | 2,282 | 2,282 | 2,282 | 2,282 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 2,281 | 2,287 | 2,264.5 | 2,282 | 2,282 | +23 (+1.02%) | 1,493,100 |
10 Oct 2019 | USD | 2,252 | 2,261 | 2,214.5 | 2,259 | 2,259 | +2 (+0.09%) | 2,724,500 |
9 Oct 2019 | USD | 2,245 | 2,259.5 | 2,232.5 | 2,257 | 2,257 | -1 (-0.04%) | 1,729,800 |
8 Oct 2019 | USD | 2,286.5 | 2,295.5 | 2,251 | 2,258 | 2,258 | -24.5 (-1.07%) | 2,013,600 |
7 Oct 2019 | USD | 2,267.5 | 2,299 | 2,267.5 | 2,282.5 | 2,282.5 | +15 (+0.66%) | 2,036,100 |
4 Oct 2019 | USD | 2,264 | 2,271.5 | 2,241 | 2,267.5 | 2,267.5 | +3 (+0.13%) | 1,527,500 |
3 Oct 2019 | USD | 2,251 | 2,270.5 | 2,246 | 2,264.5 | 2,264.5 | -23 (-1.01%) | 1,680,500 |