Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 2,190 | 2,355 | 2,187 | 2,301 | 2,301 | +122 (+5.60%) | 3,131,800 |
14 Nov 2019 | USD | 2,160 | 2,185 | 2,102 | 2,179 | 2,179 | +9 (+0.41%) | 2,436,400 |
13 Nov 2019 | USD | 2,140 | 2,175 | 2,133 | 2,170 | 2,170 | +44 (+2.07%) | 1,171,300 |
12 Nov 2019 | USD | 2,140 | 2,155 | 2,091 | 2,126 | 2,126 | -21 (-0.98%) | 1,789,600 |
11 Nov 2019 | USD | 2,090 | 2,239 | 2,088 | 2,147 | 2,147 | +90 (+4.38%) | 3,901,100 |
8 Nov 2019 | USD | 2,250 | 2,251 | 2,035 | 2,057 | 2,057 | -478 (-18.86%) | 10,594,700 |
7 Nov 2019 | USD | 2,552 | 2,579 | 2,520 | 2,535 | 2,535 | -39 (-1.52%) | 693,500 |
6 Nov 2019 | USD | 2,550 | 2,574 | 2,497 | 2,574 | 2,574 | +13 (+0.51%) | 910,500 |
5 Nov 2019 | USD | 2,537 | 2,580 | 2,533 | 2,561 | 2,561 | +31 (+1.23%) | 811,300 |
4 Nov 2019 | USD | 2,530 | 2,530 | 2,530 | 2,530 | 2,530 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 2,450 | 2,530 | 2,449 | 2,530 | 2,530 | +79 (+3.22%) | 771,100 |
31 Oct 2019 | USD | 2,490 | 2,491 | 2,433 | 2,451 | 2,451 | -25 (-1.01%) | 589,100 |
30 Oct 2019 | USD | 2,542 | 2,542 | 2,473 | 2,476 | 2,476 | -66 (-2.60%) | 594,100 |
29 Oct 2019 | USD | 2,511 | 2,542 | 2,451 | 2,542 | 2,542 | +43 (+1.72%) | 818,500 |
28 Oct 2019 | USD | 2,509 | 2,580 | 2,473 | 2,499 | 2,499 | +25 (+1.01%) | 1,631,800 |
25 Oct 2019 | USD | 2,385 | 2,488 | 2,362 | 2,474 | 2,474 | +131 (+5.59%) | 1,781,800 |
24 Oct 2019 | USD | 2,301 | 2,377 | 2,300 | 2,343 | 2,343 | +42 (+1.83%) | 672,300 |
23 Oct 2019 | USD | 2,330 | 2,346 | 2,272 | 2,301 | 2,301 | -21 (-0.90%) | 658,700 |
22 Oct 2019 | USD | 2,322 | 2,322 | 2,322 | 2,322 | 2,322 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 2,308 | 2,323 | 2,279 | 2,322 | 2,322 | +10 (+0.43%) | 479,800 |
18 Oct 2019 | USD | 2,275 | 2,339 | 2,263 | 2,312 | 2,312 | +37 (+1.63%) | 801,100 |
17 Oct 2019 | USD | 2,275 | 2,283 | 2,238 | 2,275 | 2,275 | 0.0 (0.0%) | 586,400 |
16 Oct 2019 | USD | 2,264 | 2,299 | 2,237 | 2,275 | 2,275 | +18 (+0.80%) | 1,388,400 |
15 Oct 2019 | USD | 2,327 | 2,328 | 2,250 | 2,257 | 2,257 | -70 (-3.01%) | 1,197,600 |
14 Oct 2019 | USD | 2,327 | 2,327 | 2,327 | 2,327 | 2,327 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 2,418 | 2,418 | 2,316 | 2,327 | 2,327 | -53 (-2.23%) | 794,700 |
10 Oct 2019 | USD | 2,411 | 2,422 | 2,360 | 2,380 | 2,380 | -31 (-1.29%) | 754,100 |
9 Oct 2019 | USD | 2,493 | 2,532 | 2,410 | 2,411 | 2,411 | -121 (-4.78%) | 1,588,600 |
8 Oct 2019 | USD | 2,510 | 2,553 | 2,493 | 2,532 | 2,532 | +4 (+0.16%) | 424,100 |
7 Oct 2019 | USD | 2,495 | 2,528 | 2,485 | 2,528 | 2,528 | +37 (+1.49%) | 357,500 |