Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2019 | USD | 1,802 | 1,822 | 1,779 | 1,789 | 1,789 | -31 (-1.70%) | 839,700 |
13 Nov 2019 | USD | 1,829 | 1,833 | 1,811 | 1,820 | 1,820 | -9 (-0.49%) | 612,200 |
12 Nov 2019 | USD | 1,824 | 1,831 | 1,806 | 1,829 | 1,829 | -11 (-0.60%) | 853,800 |
11 Nov 2019 | USD | 1,856 | 1,861 | 1,834 | 1,840 | 1,840 | -1 (-0.05%) | 757,700 |
8 Nov 2019 | USD | 1,860 | 1,861 | 1,835 | 1,841 | 1,841 | +1 (+0.05%) | 534,700 |
7 Nov 2019 | USD | 1,846 | 1,849 | 1,827 | 1,840 | 1,840 | 0.0 (0.0%) | 366,500 |
6 Nov 2019 | USD | 1,850 | 1,852 | 1,835 | 1,840 | 1,840 | +5 (+0.27%) | 384,000 |
5 Nov 2019 | USD | 1,830 | 1,839 | 1,820 | 1,835 | 1,835 | +22 (+1.21%) | 541,700 |
4 Nov 2019 | USD | 1,813 | 1,813 | 1,813 | 1,813 | 1,813 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 1,798 | 1,816 | 1,797 | 1,813 | 1,813 | +1 (+0.06%) | 312,400 |
31 Oct 2019 | USD | 1,812 | 1,824 | 1,795 | 1,812 | 1,812 | +14 (+0.78%) | 528,400 |
30 Oct 2019 | USD | 1,800 | 1,814 | 1,784 | 1,798 | 1,798 | -14 (-0.77%) | 664,400 |
29 Oct 2019 | USD | 1,818 | 1,822 | 1,807 | 1,812 | 1,812 | +1 (+0.06%) | 301,200 |
28 Oct 2019 | USD | 1,811 | 1,817 | 1,805 | 1,811 | 1,811 | +11 (+0.61%) | 359,200 |
25 Oct 2019 | USD | 1,799 | 1,809 | 1,780 | 1,800 | 1,800 | +10 (+0.56%) | 438,100 |
24 Oct 2019 | USD | 1,791 | 1,797 | 1,782 | 1,790 | 1,790 | +9 (+0.51%) | 484,400 |
23 Oct 2019 | USD | 1,780 | 1,786 | 1,765 | 1,781 | 1,781 | +19 (+1.08%) | 384,700 |
22 Oct 2019 | USD | 1,762 | 1,762 | 1,762 | 1,762 | 1,762 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 1,760 | 1,771 | 1,753 | 1,762 | 1,762 | +8 (+0.46%) | 290,100 |
18 Oct 2019 | USD | 1,756 | 1,764 | 1,748 | 1,754 | 1,754 | -4 (-0.23%) | 502,200 |
17 Oct 2019 | USD | 1,776 | 1,777 | 1,758 | 1,758 | 1,758 | -18 (-1.01%) | 400,500 |
16 Oct 2019 | USD | 1,767 | 1,792 | 1,767 | 1,776 | 1,776 | +32 (+1.83%) | 581,300 |
15 Oct 2019 | USD | 1,755 | 1,771 | 1,743 | 1,744 | 1,744 | +18 (+1.04%) | 747,800 |
14 Oct 2019 | USD | 1,726 | 1,726 | 1,726 | 1,726 | 1,726 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 1,710 | 1,733 | 1,699 | 1,726 | 1,726 | +20 (+1.17%) | 353,600 |
10 Oct 2019 | USD | 1,709 | 1,714 | 1,679 | 1,706 | 1,706 | -13 (-0.76%) | 583,300 |
9 Oct 2019 | USD | 1,716 | 1,726 | 1,706 | 1,719 | 1,719 | -17 (-0.98%) | 522,100 |
8 Oct 2019 | USD | 1,730 | 1,739 | 1,726 | 1,736 | 1,736 | +6 (+0.35%) | 338,000 |
7 Oct 2019 | USD | 1,730 | 1,736 | 1,719 | 1,730 | 1,730 | +7 (+0.41%) | 303,000 |
4 Oct 2019 | USD | 1,709 | 1,723 | 1,685 | 1,723 | 1,723 | 0.0 (0.0%) | 442,300 |