Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2019 | USD | 2,300 | 2,307 | 2,281.5 | 2,287.5 | 2,287.5 | -2 (-0.09%) | 1,881,200 |
1 Oct 2019 | USD | 2,285 | 2,302 | 2,272 | 2,289.5 | 2,289.5 | +1.5 (+0.07%) | 2,170,200 |
30 Sep 2019 | USD | 2,305 | 2,306 | 2,275 | 2,288 | 2,288 | -23.5 (-1.02%) | 2,358,900 |
27 Sep 2019 | USD | 2,330 | 2,340 | 2,301.5 | 2,311.5 | 2,311.5 | -5 (-0.22%) | 3,466,200 |
26 Sep 2019 | USD | 2,323.5 | 2,342.5 | 2,302 | 2,316.5 | 2,316.5 | +20.5 (+0.89%) | 3,740,000 |
25 Sep 2019 | USD | 2,297.5 | 2,313 | 2,266.5 | 2,296 | 2,296 | +3.5 (+0.15%) | 1,762,000 |
24 Sep 2019 | USD | 2,252.5 | 2,302 | 2,251 | 2,292.5 | 2,292.5 | +42 (+1.87%) | 2,347,900 |
23 Sep 2019 | USD | 2,250.5 | 2,250.5 | 2,250.5 | 2,250.5 | 2,250.5 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 2,290.5 | 2,296.5 | 2,242.5 | 2,250.5 | 2,250.5 | -30.5 (-1.34%) | 3,819,700 |
19 Sep 2019 | USD | 2,235.5 | 2,286 | 2,230 | 2,281 | 2,281 | +71 (+3.21%) | 2,755,400 |
18 Sep 2019 | USD | 2,236.5 | 2,242 | 2,206.5 | 2,210 | 2,210 | -20 (-0.90%) | 1,490,400 |
17 Sep 2019 | USD | 2,225 | 2,230.5 | 2,195 | 2,230 | 2,230 | +14.5 (+0.65%) | 2,030,000 |
16 Sep 2019 | USD | 2,215.5 | 2,215.5 | 2,215.5 | 2,215.5 | 2,215.5 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 2,241.5 | 2,245.5 | 2,190 | 2,215.5 | 2,215.5 | -2.5 (-0.11%) | 4,506,600 |
12 Sep 2019 | USD | 2,169 | 2,224 | 2,154 | 2,218 | 2,218 | +51.5 (+2.38%) | 4,275,300 |
11 Sep 2019 | USD | 2,100 | 2,167 | 2,093.5 | 2,166.5 | 2,166.5 | +71.5 (+3.41%) | 4,756,000 |
10 Sep 2019 | USD | 2,098.5 | 2,106.5 | 2,088.5 | 2,095 | 2,095 | -6.5 (-0.31%) | 2,473,700 |
9 Sep 2019 | USD | 2,096.5 | 2,104 | 2,088.5 | 2,101.5 | 2,101.5 | +9 (+0.43%) | 2,172,800 |
6 Sep 2019 | USD | 2,092 | 2,097.5 | 2,082 | 2,092.5 | 2,092.5 | -8 (-0.38%) | 2,327,100 |
5 Sep 2019 | USD | 2,060 | 2,104.5 | 2,053 | 2,100.5 | 2,100.5 | +28 (+1.35%) | 3,382,800 |
4 Sep 2019 | USD | 2,077 | 2,086.5 | 2,060 | 2,072.5 | 2,072.5 | +4 (+0.19%) | 2,051,400 |
3 Sep 2019 | USD | 2,070 | 2,080.5 | 2,056.5 | 2,068.5 | 2,068.5 | -4 (-0.19%) | 1,516,100 |
2 Sep 2019 | USD | 2,083 | 2,090.5 | 2,068 | 2,072.5 | 2,072.5 | -26 (-1.24%) | 1,288,300 |
30 Aug 2019 | USD | 2,074 | 2,102 | 2,068.5 | 2,098.5 | 2,098.5 | +33 (+1.60%) | 3,465,800 |
29 Aug 2019 | USD | 2,059 | 2,067.5 | 2,042.5 | 2,065.5 | 2,065.5 | +4 (+0.19%) | 2,365,100 |
28 Aug 2019 | USD | 2,050 | 2,070 | 2,037 | 2,061.5 | 2,061.5 | -4 (-0.19%) | 2,303,800 |
27 Aug 2019 | USD | 2,098.5 | 2,100 | 2,063.5 | 2,065.5 | 2,065.5 | +4.5 (+0.22%) | 1,772,700 |
26 Aug 2019 | USD | 2,050.5 | 2,068.5 | 2,033 | 2,061 | 2,061 | -38.5 (-1.83%) | 2,255,900 |
23 Aug 2019 | USD | 2,113.5 | 2,125 | 2,094 | 2,099.5 | 2,099.5 | -15 (-0.71%) | 1,417,500 |
22 Aug 2019 | USD | 2,101 | 2,118.5 | 2,090.5 | 2,114.5 | 2,114.5 | -0.5 (-0.02%) | 2,138,800 |