Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | USD | 2,981 | 3,005 | 2,965 | 2,974 | 2,974 | -76 (-2.49%) | 292,500 |
2 Oct 2019 | USD | 3,005 | 3,060 | 3,005 | 3,050 | 3,050 | +5 (+0.16%) | 235,400 |
1 Oct 2019 | USD | 2,990 | 3,075 | 2,990 | 3,045 | 3,045 | +47 (+1.57%) | 282,000 |
30 Sep 2019 | USD | 3,020 | 3,020 | 2,985 | 2,998 | 2,998 | -27 (-0.89%) | 323,600 |
27 Sep 2019 | USD | 3,045 | 3,055 | 2,990 | 3,025 | 3,025 | -20 (-0.66%) | 200,800 |
26 Sep 2019 | USD | 3,065 | 3,090 | 3,035 | 3,045 | 3,045 | +35 (+1.16%) | 291,800 |
25 Sep 2019 | USD | 3,010 | 3,020 | 2,966 | 3,010 | 3,010 | -25 (-0.82%) | 200,700 |
24 Sep 2019 | USD | 3,010 | 3,050 | 3,000 | 3,035 | 3,035 | +10 (+0.33%) | 188,700 |
23 Sep 2019 | USD | 3,025 | 3,025 | 3,025 | 3,025 | 3,025 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 3,035 | 3,040 | 2,998 | 3,025 | 3,025 | +10 (+0.33%) | 343,400 |
19 Sep 2019 | USD | 2,982 | 3,055 | 2,982 | 3,015 | 3,015 | -30 (-0.99%) | 336,300 |
18 Sep 2019 | USD | 3,005 | 3,050 | 2,969 | 3,045 | 3,045 | +30 (+1.00%) | 359,500 |
17 Sep 2019 | USD | 3,060 | 3,060 | 2,984 | 3,015 | 3,015 | -85 (-2.74%) | 446,400 |
16 Sep 2019 | USD | 3,100 | 3,100 | 3,100 | 3,100 | 3,100 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 3,130 | 3,130 | 3,080 | 3,100 | 3,100 | +30 (+0.98%) | 573,500 |
12 Sep 2019 | USD | 3,085 | 3,110 | 3,060 | 3,070 | 3,070 | +40 (+1.32%) | 519,900 |
11 Sep 2019 | USD | 2,951 | 3,040 | 2,948 | 3,030 | 3,030 | +110 (+3.77%) | 525,200 |
10 Sep 2019 | USD | 2,882 | 2,925 | 2,873 | 2,920 | 2,920 | +76 (+2.67%) | 337,700 |
9 Sep 2019 | USD | 2,850 | 2,853 | 2,825 | 2,844 | 2,844 | +4 (+0.14%) | 217,200 |
6 Sep 2019 | USD | 2,839 | 2,846 | 2,815 | 2,840 | 2,840 | +8 (+0.28%) | 325,000 |
5 Sep 2019 | USD | 2,781 | 2,837 | 2,778 | 2,832 | 2,832 | +64 (+2.31%) | 463,400 |
4 Sep 2019 | USD | 2,760 | 2,776 | 2,746 | 2,768 | 2,768 | -12 (-0.43%) | 303,100 |
3 Sep 2019 | USD | 2,773 | 2,798 | 2,773 | 2,780 | 2,780 | 0.0 (0.0%) | 289,400 |
2 Sep 2019 | USD | 2,796 | 2,800 | 2,769 | 2,780 | 2,780 | -28 (-1.00%) | 425,000 |
30 Aug 2019 | USD | 2,723 | 2,811 | 2,723 | 2,808 | 2,808 | +198 (+7.59%) | 903,200 |
29 Aug 2019 | USD | 2,620 | 2,624 | 2,585 | 2,610 | 2,610 | +1 (+0.04%) | 223,800 |
28 Aug 2019 | USD | 2,605 | 2,635 | 2,603 | 2,609 | 2,609 | +13 (+0.50%) | 208,700 |
27 Aug 2019 | USD | 2,587 | 2,612 | 2,582 | 2,596 | 2,596 | +46 (+1.80%) | 285,400 |
26 Aug 2019 | USD | 2,555 | 2,564 | 2,534 | 2,550 | 2,550 | -84 (-3.19%) | 375,400 |
23 Aug 2019 | USD | 2,670 | 2,672 | 2,628 | 2,634 | 2,634 | -34 (-1.27%) | 375,400 |