Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2019 | USD | 2,459 | 2,478 | 2,433 | 2,456 | 2,456 | +10 (+0.41%) | 1,354,700 |
11 Nov 2019 | USD | 2,494 | 2,500 | 2,429 | 2,446 | 2,446 | -44 (-1.77%) | 1,189,400 |
8 Nov 2019 | USD | 2,570 | 2,574 | 2,451 | 2,490 | 2,490 | -75 (-2.92%) | 1,392,900 |
7 Nov 2019 | USD | 2,547 | 2,568 | 2,517 | 2,565 | 2,565 | +44 (+1.75%) | 1,119,100 |
6 Nov 2019 | USD | 2,505 | 2,539 | 2,492 | 2,521 | 2,521 | +50 (+2.02%) | 1,206,200 |
5 Nov 2019 | USD | 2,551 | 2,568 | 2,461 | 2,471 | 2,471 | -25 (-1.00%) | 2,164,600 |
4 Nov 2019 | USD | 2,496 | 2,496 | 2,496 | 2,496 | 2,496 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 2,404 | 2,510 | 2,388 | 2,496 | 2,496 | -8 (-0.32%) | 1,962,800 |
31 Oct 2019 | USD | 2,539 | 2,541 | 2,496 | 2,504 | 2,504 | -51 (-2.00%) | 1,788,900 |
30 Oct 2019 | USD | 2,545 | 2,559 | 2,506 | 2,555 | 2,555 | +7 (+0.27%) | 1,426,000 |
29 Oct 2019 | USD | 2,511 | 2,551 | 2,501 | 2,548 | 2,548 | +69 (+2.78%) | 1,737,500 |
28 Oct 2019 | USD | 2,408 | 2,483 | 2,408 | 2,479 | 2,479 | +92 (+3.85%) | 1,247,900 |
25 Oct 2019 | USD | 2,371 | 2,434 | 2,371 | 2,387 | 2,387 | +46 (+1.96%) | 1,660,900 |
24 Oct 2019 | USD | 2,344 | 2,352 | 2,322 | 2,341 | 2,341 | -21 (-0.89%) | 1,043,300 |
23 Oct 2019 | USD | 2,316 | 2,364 | 2,312 | 2,362 | 2,362 | +46 (+1.99%) | 1,129,500 |
22 Oct 2019 | USD | 2,316 | 2,316 | 2,316 | 2,316 | 2,316 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 2,342 | 2,347 | 2,311 | 2,316 | 2,316 | -19 (-0.81%) | 559,200 |
18 Oct 2019 | USD | 2,358 | 2,380 | 2,333 | 2,335 | 2,335 | -6 (-0.26%) | 1,043,800 |
17 Oct 2019 | USD | 2,331 | 2,364 | 2,319 | 2,341 | 2,341 | +15 (+0.64%) | 574,800 |
16 Oct 2019 | USD | 2,380 | 2,384 | 2,313 | 2,326 | 2,326 | -20 (-0.85%) | 1,029,500 |
15 Oct 2019 | USD | 2,354 | 2,363 | 2,315 | 2,346 | 2,346 | +24 (+1.03%) | 1,139,000 |
14 Oct 2019 | USD | 2,322 | 2,322 | 2,322 | 2,322 | 2,322 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 2,300 | 2,326 | 2,261 | 2,322 | 2,322 | +24 (+1.04%) | 1,112,100 |
10 Oct 2019 | USD | 2,298 | 2,319 | 2,257 | 2,298 | 2,298 | +19 (+0.83%) | 1,163,800 |
9 Oct 2019 | USD | 2,243 | 2,295 | 2,235 | 2,279 | 2,279 | +1 (+0.04%) | 975,200 |
8 Oct 2019 | USD | 2,289 | 2,306 | 2,265 | 2,278 | 2,278 | +23 (+1.02%) | 1,068,800 |
7 Oct 2019 | USD | 2,281 | 2,289 | 2,186 | 2,255 | 2,255 | -23 (-1.01%) | 1,442,300 |
4 Oct 2019 | USD | 2,236 | 2,295 | 2,234 | 2,278 | 2,278 | +59 (+2.66%) | 1,786,100 |
3 Oct 2019 | USD | 2,184 | 2,228 | 2,177 | 2,219 | 2,219 | +5 (+0.23%) | 1,414,700 |
2 Oct 2019 | USD | 2,192 | 2,222 | 2,190 | 2,214 | 2,214 | +3 (+0.14%) | 772,600 |