Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | USD | 1,737 | 1,742 | 1,710 | 1,723 | 1,723 | -46 (-2.60%) | 542,900 |
2 Oct 2019 | USD | 1,778 | 1,793 | 1,759 | 1,769 | 1,769 | -15 (-0.84%) | 395,700 |
1 Oct 2019 | USD | 1,769 | 1,796 | 1,757 | 1,784 | 1,784 | +26 (+1.48%) | 389,200 |
30 Sep 2019 | USD | 1,754 | 1,774 | 1,749 | 1,758 | 1,758 | -6 (-0.34%) | 550,700 |
27 Sep 2019 | USD | 1,793 | 1,795 | 1,746 | 1,764 | 1,764 | -63 (-3.45%) | 798,100 |
26 Sep 2019 | USD | 1,849 | 1,849 | 1,819 | 1,827 | 1,827 | +7 (+0.38%) | 566,100 |
25 Sep 2019 | USD | 1,809 | 1,829 | 1,804 | 1,820 | 1,820 | +4 (+0.22%) | 448,500 |
24 Sep 2019 | USD | 1,803 | 1,822 | 1,801 | 1,816 | 1,816 | 0.0 (0.0%) | 454,500 |
23 Sep 2019 | USD | 1,816 | 1,816 | 1,816 | 1,816 | 1,816 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 1,825 | 1,829 | 1,808 | 1,816 | 1,816 | -9 (-0.49%) | 733,700 |
19 Sep 2019 | USD | 1,798 | 1,836 | 1,797 | 1,825 | 1,825 | +31 (+1.73%) | 670,100 |
18 Sep 2019 | USD | 1,803 | 1,805 | 1,786 | 1,794 | 1,794 | -13 (-0.72%) | 430,200 |
17 Sep 2019 | USD | 1,811 | 1,819 | 1,799 | 1,807 | 1,807 | +7 (+0.39%) | 553,500 |
16 Sep 2019 | USD | 1,800 | 1,800 | 1,800 | 1,800 | 1,800 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 1,790 | 1,801 | 1,774 | 1,800 | 1,800 | +25 (+1.41%) | 827,100 |
12 Sep 2019 | USD | 1,774 | 1,785 | 1,762 | 1,775 | 1,775 | +25 (+1.43%) | 860,000 |
11 Sep 2019 | USD | 1,740 | 1,751 | 1,727 | 1,750 | 1,750 | +32 (+1.86%) | 676,600 |
10 Sep 2019 | USD | 1,715 | 1,720 | 1,707 | 1,718 | 1,718 | +17 (+1.00%) | 516,200 |
9 Sep 2019 | USD | 1,679 | 1,701 | 1,675 | 1,701 | 1,701 | +31 (+1.86%) | 367,300 |
6 Sep 2019 | USD | 1,685 | 1,686 | 1,665 | 1,670 | 1,670 | -18 (-1.07%) | 386,700 |
5 Sep 2019 | USD | 1,665 | 1,697 | 1,663 | 1,688 | 1,688 | +38 (+2.30%) | 620,800 |
4 Sep 2019 | USD | 1,663 | 1,668 | 1,644 | 1,650 | 1,650 | -20 (-1.20%) | 487,800 |
3 Sep 2019 | USD | 1,660 | 1,674 | 1,656 | 1,670 | 1,670 | +25 (+1.52%) | 539,600 |
2 Sep 2019 | USD | 1,664 | 1,672 | 1,641 | 1,645 | 1,645 | -9 (-0.54%) | 463,600 |
30 Aug 2019 | USD | 1,654 | 1,661 | 1,643 | 1,654 | 1,654 | +8 (+0.49%) | 403,100 |
29 Aug 2019 | USD | 1,659 | 1,664 | 1,636 | 1,646 | 1,646 | +16 (+0.98%) | 552,200 |
28 Aug 2019 | USD | 1,624 | 1,654 | 1,622 | 1,630 | 1,630 | +14 (+0.87%) | 631,600 |
27 Aug 2019 | USD | 1,610 | 1,629 | 1,610 | 1,616 | 1,616 | +24 (+1.51%) | 693,200 |
26 Aug 2019 | USD | 1,551 | 1,595 | 1,546 | 1,592 | 1,592 | -18 (-1.12%) | 454,600 |
23 Aug 2019 | USD | 1,618 | 1,619 | 1,601 | 1,610 | 1,610 | -4 (-0.25%) | 455,400 |