Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 2,559 | 2,565 | 2,490 | 2,491 | 2,491 | -40 (-1.58%) | 686,600 |
3 Oct 2019 | USD | 2,600 | 2,600 | 2,513 | 2,531 | 2,531 | -122 (-4.60%) | 931,600 |
2 Oct 2019 | USD | 2,653 | 2,673 | 2,611 | 2,653 | 2,653 | -23 (-0.86%) | 606,700 |
1 Oct 2019 | USD | 2,658 | 2,686 | 2,615 | 2,676 | 2,676 | -9 (-0.34%) | 563,400 |
30 Sep 2019 | USD | 2,639 | 2,716 | 2,600 | 2,685 | 2,685 | +62 (+2.36%) | 686,400 |
27 Sep 2019 | USD | 2,677 | 2,709 | 2,602 | 2,623 | 2,623 | -47 (-1.76%) | 566,300 |
26 Sep 2019 | USD | 2,695 | 2,695 | 2,655 | 2,670 | 2,670 | 0.0 (0.0%) | 830,800 |
25 Sep 2019 | USD | 2,737 | 2,752 | 2,651 | 2,670 | 2,670 | -63 (-2.31%) | 979,600 |
24 Sep 2019 | USD | 2,630 | 2,755 | 2,624 | 2,733 | 2,733 | +112 (+4.27%) | 904,400 |
23 Sep 2019 | USD | 2,621 | 2,621 | 2,621 | 2,621 | 2,621 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 2,545 | 2,632 | 2,537 | 2,621 | 2,621 | +85 (+3.35%) | 1,160,400 |
19 Sep 2019 | USD | 2,565 | 2,588 | 2,510 | 2,536 | 2,536 | -79 (-3.02%) | 1,603,100 |
18 Sep 2019 | USD | 2,700 | 2,727 | 2,589 | 2,615 | 2,615 | -92 (-3.40%) | 1,304,400 |
17 Sep 2019 | USD | 2,705 | 2,737 | 2,682 | 2,707 | 2,707 | +4 (+0.15%) | 853,100 |
16 Sep 2019 | USD | 2,703 | 2,703 | 2,703 | 2,703 | 2,703 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 2,866 | 2,868 | 2,690 | 2,703 | 2,703 | -132 (-4.66%) | 2,392,000 |
12 Sep 2019 | USD | 2,922 | 2,926 | 2,791 | 2,835 | 2,835 | -45 (-1.56%) | 1,557,700 |
11 Sep 2019 | USD | 2,780 | 2,950 | 2,780 | 2,880 | 2,880 | +102 (+3.67%) | 1,924,900 |
10 Sep 2019 | USD | 2,642 | 2,780 | 2,638 | 2,778 | 2,778 | +136 (+5.15%) | 1,276,000 |
9 Sep 2019 | USD | 2,600 | 2,650 | 2,594 | 2,642 | 2,642 | +29 (+1.11%) | 1,237,400 |
6 Sep 2019 | USD | 2,635 | 2,644 | 2,582 | 2,613 | 2,613 | -27 (-1.02%) | 879,000 |
5 Sep 2019 | USD | 2,565 | 2,645 | 2,548 | 2,640 | 2,640 | +108 (+4.27%) | 865,200 |
4 Sep 2019 | USD | 2,551 | 2,597 | 2,527 | 2,532 | 2,532 | -35 (-1.36%) | 689,300 |
3 Sep 2019 | USD | 2,568 | 2,623 | 2,540 | 2,567 | 2,567 | -21 (-0.81%) | 803,800 |
2 Sep 2019 | USD | 2,515 | 2,615 | 2,515 | 2,588 | 2,588 | +103 (+4.14%) | 968,900 |
30 Aug 2019 | USD | 2,449 | 2,510 | 2,437 | 2,485 | 2,485 | +34 (+1.39%) | 659,700 |
29 Aug 2019 | USD | 2,448 | 2,481 | 2,435 | 2,451 | 2,451 | -21 (-0.85%) | 758,800 |
28 Aug 2019 | USD | 2,361 | 2,487 | 2,345 | 2,472 | 2,472 | +101 (+4.26%) | 1,202,600 |
27 Aug 2019 | USD | 2,508 | 2,533 | 2,371 | 2,371 | 2,371 | -164 (-6.47%) | 1,512,500 |
26 Aug 2019 | USD | 2,490 | 2,539 | 2,484 | 2,535 | 2,535 | -45 (-1.74%) | 492,500 |