Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2019 | USD | 2,445 | 2,466 | 2,413 | 2,425 | 2,425 | -56 (-2.26%) | 455,300 |
1 Oct 2019 | USD | 2,423 | 2,496 | 2,423 | 2,481 | 2,481 | +68 (+2.82%) | 477,100 |
30 Sep 2019 | USD | 2,432 | 2,442 | 2,405 | 2,413 | 2,413 | -39 (-1.59%) | 628,400 |
27 Sep 2019 | USD | 2,468 | 2,482 | 2,402 | 2,452 | 2,452 | -46 (-1.84%) | 491,700 |
26 Sep 2019 | USD | 2,505 | 2,543 | 2,485 | 2,498 | 2,498 | -30 (-1.19%) | 569,000 |
25 Sep 2019 | USD | 2,500 | 2,530 | 2,494 | 2,528 | 2,528 | +28 (+1.12%) | 388,100 |
24 Sep 2019 | USD | 2,479 | 2,519 | 2,467 | 2,500 | 2,500 | +14 (+0.56%) | 545,500 |
23 Sep 2019 | USD | 2,486 | 2,486 | 2,486 | 2,486 | 2,486 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 2,553 | 2,560 | 2,477 | 2,486 | 2,486 | -36 (-1.43%) | 597,600 |
19 Sep 2019 | USD | 2,507 | 2,542 | 2,502 | 2,522 | 2,522 | +12 (+0.48%) | 541,900 |
18 Sep 2019 | USD | 2,523 | 2,527 | 2,491 | 2,510 | 2,510 | -13 (-0.52%) | 545,200 |
17 Sep 2019 | USD | 2,533 | 2,542 | 2,509 | 2,523 | 2,523 | -15 (-0.59%) | 472,600 |
16 Sep 2019 | USD | 2,538 | 2,538 | 2,538 | 2,538 | 2,538 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 2,492 | 2,543 | 2,484 | 2,538 | 2,538 | +47 (+1.89%) | 705,900 |
12 Sep 2019 | USD | 2,536 | 2,541 | 2,480 | 2,491 | 2,491 | -12 (-0.48%) | 658,800 |
11 Sep 2019 | USD | 2,438 | 2,510 | 2,437 | 2,503 | 2,503 | +71 (+2.92%) | 642,300 |
10 Sep 2019 | USD | 2,432 | 2,442 | 2,407 | 2,432 | 2,432 | -17 (-0.69%) | 388,100 |
9 Sep 2019 | USD | 2,435 | 2,452 | 2,430 | 2,449 | 2,449 | +11 (+0.45%) | 311,400 |
6 Sep 2019 | USD | 2,447 | 2,457 | 2,434 | 2,438 | 2,438 | -3 (-0.12%) | 367,800 |
5 Sep 2019 | USD | 2,407 | 2,462 | 2,402 | 2,441 | 2,441 | +44 (+1.84%) | 530,800 |
4 Sep 2019 | USD | 2,373 | 2,406 | 2,371 | 2,397 | 2,397 | +10 (+0.42%) | 517,800 |
3 Sep 2019 | USD | 2,371 | 2,393 | 2,358 | 2,387 | 2,387 | +28 (+1.19%) | 317,100 |
2 Sep 2019 | USD | 2,378 | 2,388 | 2,357 | 2,359 | 2,359 | -46 (-1.91%) | 290,600 |
30 Aug 2019 | USD | 2,398 | 2,419 | 2,392 | 2,405 | 2,405 | +28 (+1.18%) | 522,000 |
29 Aug 2019 | USD | 2,365 | 2,382 | 2,344 | 2,377 | 2,377 | +15 (+0.64%) | 429,900 |
28 Aug 2019 | USD | 2,377 | 2,380 | 2,360 | 2,362 | 2,362 | -34 (-1.42%) | 491,500 |
27 Aug 2019 | USD | 2,395 | 2,423 | 2,393 | 2,396 | 2,396 | +1 (+0.04%) | 481,000 |
26 Aug 2019 | USD | 2,366 | 2,403 | 2,366 | 2,395 | 2,395 | -50 (-2.04%) | 497,500 |
23 Aug 2019 | USD | 2,445 | 2,460 | 2,436 | 2,445 | 2,445 | +13 (+0.53%) | 342,500 |
22 Aug 2019 | USD | 2,451 | 2,451 | 2,412 | 2,432 | 2,432 | -16 (-0.65%) | 381,000 |