Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2019 | USD | 2,143 | 2,155 | 2,097 | 2,110 | 2,110 | -34 (-1.59%) | 890,900 |
13 Nov 2019 | USD | 2,168 | 2,172 | 2,134 | 2,144 | 2,144 | -10 (-0.46%) | 785,500 |
12 Nov 2019 | USD | 2,138 | 2,159 | 2,127 | 2,154 | 2,154 | +12 (+0.56%) | 833,000 |
11 Nov 2019 | USD | 2,134 | 2,157 | 2,131 | 2,142 | 2,142 | +18 (+0.85%) | 604,500 |
8 Nov 2019 | USD | 2,152 | 2,156 | 2,116 | 2,124 | 2,124 | -4 (-0.19%) | 1,082,200 |
7 Nov 2019 | USD | 2,165 | 2,165 | 2,103 | 2,128 | 2,128 | -47 (-2.16%) | 1,494,800 |
6 Nov 2019 | USD | 2,125 | 2,175 | 2,124 | 2,175 | 2,175 | +58 (+2.74%) | 1,459,500 |
5 Nov 2019 | USD | 2,160 | 2,161 | 2,109 | 2,117 | 2,117 | -21 (-0.98%) | 1,862,500 |
4 Nov 2019 | USD | 2,138 | 2,138 | 2,138 | 2,138 | 2,138 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 2,172 | 2,187 | 2,077 | 2,138 | 2,138 | -44 (-2.02%) | 1,270,800 |
31 Oct 2019 | USD | 2,193 | 2,198 | 2,156 | 2,182 | 2,182 | -25 (-1.13%) | 1,144,000 |
30 Oct 2019 | USD | 2,198 | 2,207 | 2,190 | 2,207 | 2,207 | -2 (-0.09%) | 999,200 |
29 Oct 2019 | USD | 2,196 | 2,211 | 2,187 | 2,209 | 2,209 | +27 (+1.24%) | 625,100 |
28 Oct 2019 | USD | 2,200 | 2,209 | 2,177 | 2,182 | 2,182 | +11 (+0.51%) | 745,500 |
25 Oct 2019 | USD | 2,188 | 2,192 | 2,160 | 2,171 | 2,171 | -16 (-0.73%) | 572,000 |
24 Oct 2019 | USD | 2,183 | 2,188 | 2,149 | 2,187 | 2,187 | -5 (-0.23%) | 892,400 |
23 Oct 2019 | USD | 2,183 | 2,192 | 2,149 | 2,192 | 2,192 | +32 (+1.48%) | 1,082,800 |
22 Oct 2019 | USD | 2,160 | 2,160 | 2,160 | 2,160 | 2,160 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 2,158 | 2,169 | 2,155 | 2,160 | 2,160 | +13 (+0.61%) | 473,600 |
18 Oct 2019 | USD | 2,124 | 2,152 | 2,122 | 2,147 | 2,147 | +28 (+1.32%) | 880,900 |
17 Oct 2019 | USD | 2,147 | 2,154 | 2,115 | 2,119 | 2,119 | -25 (-1.17%) | 693,500 |
16 Oct 2019 | USD | 2,155 | 2,165 | 2,139 | 2,144 | 2,144 | +15 (+0.70%) | 1,090,000 |
15 Oct 2019 | USD | 2,126 | 2,144 | 2,122 | 2,129 | 2,129 | +27 (+1.28%) | 1,007,500 |
14 Oct 2019 | USD | 2,102 | 2,102 | 2,102 | 2,102 | 2,102 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 2,093 | 2,105 | 2,073 | 2,102 | 2,102 | +28 (+1.35%) | 749,300 |
10 Oct 2019 | USD | 2,095 | 2,100 | 2,053 | 2,074 | 2,074 | -1 (-0.05%) | 965,500 |
9 Oct 2019 | USD | 2,032 | 2,079 | 2,026 | 2,075 | 2,075 | +25 (+1.22%) | 1,092,200 |
8 Oct 2019 | USD | 2,039 | 2,063 | 2,039 | 2,050 | 2,050 | +26 (+1.28%) | 642,500 |
7 Oct 2019 | USD | 2,017 | 2,031 | 2,010 | 2,024 | 2,024 | 0.0 (0.0%) | 465,100 |
4 Oct 2019 | USD | 2,048 | 2,049 | 2,011 | 2,024 | 2,024 | -24 (-1.17%) | 1,142,400 |