Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | USD | 1,771 | 1,800 | 1,735 | 1,796 | 1,796 | +61 (+3.52%) | 391,200 |
8 Nov 2019 | USD | 1,715 | 1,758 | 1,709 | 1,735 | 1,735 | -42 (-2.36%) | 336,600 |
7 Nov 2019 | USD | 1,695 | 1,780 | 1,690 | 1,777 | 1,777 | +84 (+4.96%) | 408,400 |
6 Nov 2019 | USD | 1,730 | 1,749 | 1,670 | 1,693 | 1,693 | -16 (-0.94%) | 342,600 |
5 Nov 2019 | USD | 1,664 | 1,719 | 1,650 | 1,709 | 1,709 | +76 (+4.65%) | 387,500 |
4 Nov 2019 | USD | 1,633 | 1,633 | 1,633 | 1,633 | 1,633 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 1,627 | 1,660 | 1,624 | 1,633 | 1,633 | +3 (+0.18%) | 157,000 |
31 Oct 2019 | USD | 1,630 | 1,645 | 1,595 | 1,630 | 1,630 | +29 (+1.81%) | 173,800 |
30 Oct 2019 | USD | 1,601 | 1,628 | 1,586 | 1,601 | 1,601 | -13 (-0.81%) | 162,800 |
29 Oct 2019 | USD | 1,610 | 1,621 | 1,594 | 1,614 | 1,614 | +16 (+1.00%) | 158,200 |
28 Oct 2019 | USD | 1,620 | 1,627 | 1,592 | 1,598 | 1,598 | -10 (-0.62%) | 111,000 |
25 Oct 2019 | USD | 1,636 | 1,636 | 1,590 | 1,608 | 1,608 | -3 (-0.19%) | 120,300 |
24 Oct 2019 | USD | 1,582 | 1,613 | 1,565 | 1,611 | 1,611 | +36 (+2.29%) | 174,000 |
23 Oct 2019 | USD | 1,558 | 1,576 | 1,542 | 1,575 | 1,575 | +20 (+1.29%) | 151,300 |
22 Oct 2019 | USD | 1,555 | 1,555 | 1,555 | 1,555 | 1,555 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 1,554 | 1,567 | 1,530 | 1,555 | 1,555 | +1 (+0.06%) | 88,800 |
18 Oct 2019 | USD | 1,572 | 1,586 | 1,547 | 1,554 | 1,554 | -14 (-0.89%) | 153,100 |
17 Oct 2019 | USD | 1,549 | 1,577 | 1,542 | 1,568 | 1,568 | +19 (+1.23%) | 156,200 |
16 Oct 2019 | USD | 1,564 | 1,585 | 1,536 | 1,549 | 1,549 | +3 (+0.19%) | 165,400 |
15 Oct 2019 | USD | 1,528 | 1,548 | 1,520 | 1,546 | 1,546 | +42 (+2.79%) | 206,700 |
14 Oct 2019 | USD | 1,504 | 1,504 | 1,504 | 1,504 | 1,504 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 1,515 | 1,516 | 1,491 | 1,504 | 1,504 | -22 (-1.44%) | 204,400 |
10 Oct 2019 | USD | 1,556 | 1,556 | 1,515 | 1,526 | 1,526 | -45 (-2.86%) | 163,500 |
9 Oct 2019 | USD | 1,581 | 1,596 | 1,559 | 1,571 | 1,571 | -25 (-1.57%) | 199,400 |
8 Oct 2019 | USD | 1,568 | 1,609 | 1,568 | 1,596 | 1,596 | +24 (+1.53%) | 178,000 |
7 Oct 2019 | USD | 1,640 | 1,640 | 1,571 | 1,572 | 1,572 | +7 (+0.45%) | 210,600 |
4 Oct 2019 | USD | 1,550 | 1,574 | 1,524 | 1,565 | 1,565 | +30 (+1.95%) | 182,600 |
3 Oct 2019 | USD | 1,572 | 1,590 | 1,530 | 1,535 | 1,535 | -43 (-2.72%) | 138,400 |
2 Oct 2019 | USD | 1,566 | 1,611 | 1,560 | 1,578 | 1,578 | -22 (-1.38%) | 197,200 |
1 Oct 2019 | USD | 1,660 | 1,660 | 1,580 | 1,600 | 1,600 | -77 (-4.59%) | 305,600 |