Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | USD | 2,062 | 2,062 | 2,031 | 2,048 | 2,048 | -54 (-2.57%) | 1,009,200 |
2 Oct 2019 | USD | 2,093 | 2,103 | 2,077 | 2,102 | 2,102 | -17 (-0.80%) | 986,200 |
1 Oct 2019 | USD | 2,091 | 2,123 | 2,091 | 2,119 | 2,119 | +43 (+2.07%) | 839,800 |
30 Sep 2019 | USD | 2,066 | 2,094 | 2,061 | 2,076 | 2,076 | -11 (-0.53%) | 770,100 |
27 Sep 2019 | USD | 2,080 | 2,095 | 2,058 | 2,087 | 2,087 | -23 (-1.09%) | 856,700 |
26 Sep 2019 | USD | 2,144 | 2,148 | 2,105 | 2,110 | 2,110 | -16 (-0.75%) | 1,257,100 |
25 Sep 2019 | USD | 2,104 | 2,126 | 2,091 | 2,126 | 2,126 | +19 (+0.90%) | 989,100 |
24 Sep 2019 | USD | 2,069 | 2,116 | 2,069 | 2,107 | 2,107 | +29 (+1.40%) | 915,800 |
23 Sep 2019 | USD | 2,078 | 2,078 | 2,078 | 2,078 | 2,078 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 2,069 | 2,094 | 2,061 | 2,078 | 2,078 | +16 (+0.78%) | 1,246,500 |
19 Sep 2019 | USD | 2,061 | 2,077 | 2,061 | 2,062 | 2,062 | +11 (+0.54%) | 735,100 |
18 Sep 2019 | USD | 2,060 | 2,067 | 2,046 | 2,051 | 2,051 | -18 (-0.87%) | 585,700 |
17 Sep 2019 | USD | 2,049 | 2,072 | 2,024 | 2,069 | 2,069 | +17 (+0.83%) | 1,236,100 |
16 Sep 2019 | USD | 2,052 | 2,052 | 2,052 | 2,052 | 2,052 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 2,065 | 2,065 | 2,038 | 2,052 | 2,052 | +9 (+0.44%) | 1,687,000 |
12 Sep 2019 | USD | 2,037 | 2,063 | 2,032 | 2,043 | 2,043 | +15 (+0.74%) | 1,206,700 |
11 Sep 2019 | USD | 2,004 | 2,030 | 2,003 | 2,028 | 2,028 | +33 (+1.65%) | 927,100 |
10 Sep 2019 | USD | 1,979 | 1,996 | 1,974 | 1,995 | 1,995 | +29 (+1.48%) | 870,600 |
9 Sep 2019 | USD | 1,961 | 1,969 | 1,956 | 1,966 | 1,966 | +11 (+0.56%) | 482,500 |
6 Sep 2019 | USD | 1,950 | 1,959 | 1,944 | 1,955 | 1,955 | +15 (+0.77%) | 627,300 |
5 Sep 2019 | USD | 1,931 | 1,948 | 1,924 | 1,940 | 1,940 | +30 (+1.57%) | 1,042,500 |
4 Sep 2019 | USD | 1,914 | 1,922 | 1,904 | 1,910 | 1,910 | -10 (-0.52%) | 541,000 |
3 Sep 2019 | USD | 1,904 | 1,921 | 1,899 | 1,920 | 1,920 | +15 (+0.79%) | 392,700 |
2 Sep 2019 | USD | 1,895 | 1,910 | 1,891 | 1,905 | 1,905 | -5 (-0.26%) | 399,700 |
30 Aug 2019 | USD | 1,900 | 1,910 | 1,889 | 1,910 | 1,910 | +18 (+0.95%) | 760,100 |
29 Aug 2019 | USD | 1,899 | 1,909 | 1,877 | 1,892 | 1,892 | +4 (+0.21%) | 772,100 |
28 Aug 2019 | USD | 1,868 | 1,889 | 1,862 | 1,888 | 1,888 | +29 (+1.56%) | 930,800 |
27 Aug 2019 | USD | 1,864 | 1,869 | 1,852 | 1,859 | 1,859 | +18 (+0.98%) | 705,700 |
26 Aug 2019 | USD | 1,835 | 1,852 | 1,829 | 1,841 | 1,841 | -34 (-1.81%) | 863,700 |
23 Aug 2019 | USD | 1,862 | 1,889 | 1,862 | 1,875 | 1,875 | +28 (+1.52%) | 962,000 |