Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2019 | USD | 2,529 | 2,549 | 2,495 | 2,497 | 2,497 | +16 (+0.64%) | 714,400 |
12 Nov 2019 | USD | 2,461 | 2,484 | 2,443 | 2,481 | 2,481 | +10 (+0.40%) | 1,077,500 |
11 Nov 2019 | USD | 2,485 | 2,498 | 2,458 | 2,471 | 2,471 | -2 (-0.08%) | 547,600 |
8 Nov 2019 | USD | 2,440 | 2,497 | 2,426 | 2,473 | 2,473 | +44 (+1.81%) | 894,600 |
7 Nov 2019 | USD | 2,593 | 2,604 | 2,419 | 2,429 | 2,429 | -64 (-2.57%) | 1,093,600 |
6 Nov 2019 | USD | 2,497 | 2,500 | 2,471 | 2,493 | 2,493 | -3 (-0.12%) | 634,300 |
5 Nov 2019 | USD | 2,414 | 2,497 | 2,406 | 2,496 | 2,496 | +85 (+3.53%) | 862,000 |
4 Nov 2019 | USD | 2,411 | 2,411 | 2,411 | 2,411 | 2,411 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 2,428 | 2,433 | 2,406 | 2,411 | 2,411 | -21 (-0.86%) | 692,600 |
31 Oct 2019 | USD | 2,457 | 2,457 | 2,413 | 2,432 | 2,432 | -41 (-1.66%) | 643,700 |
30 Oct 2019 | USD | 2,470 | 2,481 | 2,454 | 2,473 | 2,473 | +12 (+0.49%) | 690,300 |
29 Oct 2019 | USD | 2,457 | 2,469 | 2,447 | 2,461 | 2,461 | +24 (+0.98%) | 470,900 |
28 Oct 2019 | USD | 2,471 | 2,471 | 2,425 | 2,437 | 2,437 | -29 (-1.18%) | 398,400 |
25 Oct 2019 | USD | 2,434 | 2,471 | 2,431 | 2,466 | 2,466 | +39 (+1.61%) | 550,200 |
24 Oct 2019 | USD | 2,443 | 2,456 | 2,415 | 2,427 | 2,427 | 0.0 (0.0%) | 360,000 |
23 Oct 2019 | USD | 2,371 | 2,430 | 2,362 | 2,427 | 2,427 | +50 (+2.10%) | 575,200 |
22 Oct 2019 | USD | 2,377 | 2,377 | 2,377 | 2,377 | 2,377 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 2,391 | 2,398 | 2,377 | 2,377 | 2,377 | -22 (-0.92%) | 477,900 |
18 Oct 2019 | USD | 2,429 | 2,439 | 2,398 | 2,399 | 2,399 | -29 (-1.19%) | 658,400 |
17 Oct 2019 | USD | 2,461 | 2,461 | 2,426 | 2,428 | 2,428 | -27 (-1.10%) | 438,300 |
16 Oct 2019 | USD | 2,442 | 2,475 | 2,427 | 2,455 | 2,455 | +46 (+1.91%) | 534,900 |
15 Oct 2019 | USD | 2,405 | 2,431 | 2,387 | 2,409 | 2,409 | +26 (+1.09%) | 463,000 |
14 Oct 2019 | USD | 2,383 | 2,383 | 2,383 | 2,383 | 2,383 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 2,397 | 2,397 | 2,376 | 2,383 | 2,383 | +14 (+0.59%) | 302,800 |
10 Oct 2019 | USD | 2,379 | 2,380 | 2,317 | 2,369 | 2,369 | 0.0 (0.0%) | 470,200 |
9 Oct 2019 | USD | 2,341 | 2,369 | 2,338 | 2,369 | 2,369 | -22 (-0.92%) | 505,900 |
8 Oct 2019 | USD | 2,384 | 2,398 | 2,367 | 2,391 | 2,391 | +35 (+1.49%) | 480,900 |
7 Oct 2019 | USD | 2,330 | 2,361 | 2,328 | 2,356 | 2,356 | +22 (+0.94%) | 297,600 |
4 Oct 2019 | USD | 2,305 | 2,334 | 2,285 | 2,334 | 2,334 | +11 (+0.47%) | 373,500 |
3 Oct 2019 | USD | 2,342 | 2,356 | 2,294 | 2,323 | 2,323 | -102 (-4.21%) | 622,100 |