Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | USD | 2,190 | 2,216 | 2,164 | 2,211 | 2,211 | +36 (+1.66%) | 886,000 |
30 Sep 2019 | USD | 2,153 | 2,181 | 2,142 | 2,175 | 2,175 | -9 (-0.41%) | 841,600 |
27 Sep 2019 | USD | 2,202 | 2,208 | 2,168 | 2,184 | 2,184 | -18 (-0.82%) | 1,329,200 |
26 Sep 2019 | USD | 2,162 | 2,246 | 2,156 | 2,202 | 2,202 | +75 (+3.53%) | 2,038,300 |
25 Sep 2019 | USD | 2,119 | 2,138 | 2,102 | 2,127 | 2,127 | -11 (-0.51%) | 1,183,600 |
24 Sep 2019 | USD | 2,108 | 2,168 | 2,103 | 2,138 | 2,138 | +9 (+0.42%) | 1,125,100 |
23 Sep 2019 | USD | 2,129 | 2,129 | 2,129 | 2,129 | 2,129 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 2,123 | 2,169 | 2,116 | 2,129 | 2,129 | +26 (+1.24%) | 1,404,700 |
19 Sep 2019 | USD | 2,111 | 2,121 | 2,092 | 2,103 | 2,103 | -10 (-0.47%) | 1,381,200 |
18 Sep 2019 | USD | 2,118 | 2,134 | 2,097 | 2,113 | 2,113 | -24 (-1.12%) | 1,254,000 |
17 Sep 2019 | USD | 2,134 | 2,161 | 2,102 | 2,137 | 2,137 | -1 (-0.05%) | 1,629,300 |
16 Sep 2019 | USD | 2,138 | 2,138 | 2,138 | 2,138 | 2,138 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 2,143 | 2,151 | 2,126 | 2,138 | 2,138 | -13 (-0.60%) | 1,357,300 |
12 Sep 2019 | USD | 2,180 | 2,201 | 2,151 | 2,151 | 2,151 | -12 (-0.55%) | 1,264,300 |
11 Sep 2019 | USD | 2,123 | 2,164 | 2,116 | 2,163 | 2,163 | +59 (+2.80%) | 1,314,600 |
10 Sep 2019 | USD | 2,140 | 2,150 | 2,090 | 2,104 | 2,104 | -40 (-1.87%) | 902,200 |
9 Sep 2019 | USD | 2,125 | 2,146 | 2,112 | 2,144 | 2,144 | +17 (+0.80%) | 738,200 |
6 Sep 2019 | USD | 2,159 | 2,178 | 2,119 | 2,127 | 2,127 | 0.0 (0.0%) | 765,500 |
5 Sep 2019 | USD | 2,070 | 2,134 | 2,066 | 2,127 | 2,127 | +81 (+3.96%) | 1,531,600 |
4 Sep 2019 | USD | 2,030 | 2,057 | 2,018 | 2,046 | 2,046 | +6 (+0.29%) | 692,200 |
3 Sep 2019 | USD | 2,039 | 2,041 | 2,023 | 2,040 | 2,040 | -2 (-0.10%) | 537,300 |
2 Sep 2019 | USD | 2,039 | 2,047 | 2,009 | 2,042 | 2,042 | -21 (-1.02%) | 1,031,300 |
30 Aug 2019 | USD | 2,034 | 2,068 | 2,021 | 2,063 | 2,063 | +65 (+3.25%) | 1,258,900 |
29 Aug 2019 | USD | 2,008 | 2,018 | 1,987 | 1,998 | 1,998 | -20 (-0.99%) | 675,800 |
28 Aug 2019 | USD | 2,033 | 2,040 | 2,003 | 2,018 | 2,018 | -18 (-0.88%) | 592,800 |
27 Aug 2019 | USD | 2,027 | 2,046 | 2,019 | 2,036 | 2,036 | +26 (+1.29%) | 650,200 |
26 Aug 2019 | USD | 2,015 | 2,035 | 1,995 | 2,010 | 2,010 | -45 (-2.19%) | 1,024,500 |
23 Aug 2019 | USD | 2,052 | 2,071 | 1,949 | 2,055 | 2,055 | -13 (-0.63%) | 1,647,800 |
22 Aug 2019 | USD | 2,093 | 2,100 | 2,058 | 2,068 | 2,068 | -25 (-1.19%) | 896,700 |
21 Aug 2019 | USD | 2,084 | 2,100 | 2,075 | 2,093 | 2,093 | -20 (-0.95%) | 1,088,500 |