Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2019 | USD | 2,305 | 2,330 | 2,250 | 2,263 | 2,263 | -50 (-2.16%) | 33,500 |
21 Nov 2019 | USD | 2,339 | 2,340 | 2,252 | 2,313 | 2,313 | -7 (-0.30%) | 34,300 |
20 Nov 2019 | USD | 2,319 | 2,344 | 2,299 | 2,320 | 2,320 | +24 (+1.05%) | 38,000 |
19 Nov 2019 | USD | 2,329 | 2,329 | 2,271 | 2,296 | 2,296 | -15 (-0.65%) | 24,500 |
18 Nov 2019 | USD | 2,238 | 2,340 | 2,228 | 2,311 | 2,311 | +84 (+3.77%) | 55,600 |
15 Nov 2019 | USD | 2,188 | 2,233 | 2,154 | 2,227 | 2,227 | +38 (+1.74%) | 32,400 |
14 Nov 2019 | USD | 2,131 | 2,221 | 2,131 | 2,189 | 2,189 | +62 (+2.91%) | 56,600 |
13 Nov 2019 | USD | 2,153 | 2,153 | 2,116 | 2,127 | 2,127 | -26 (-1.21%) | 9,800 |
12 Nov 2019 | USD | 2,132 | 2,167 | 2,121 | 2,153 | 2,153 | +21 (+0.98%) | 15,500 |
11 Nov 2019 | USD | 2,174 | 2,188 | 2,132 | 2,132 | 2,132 | +49 (+2.35%) | 36,600 |
8 Nov 2019 | USD | 2,082 | 2,097 | 2,080 | 2,083 | 2,083 | +4 (+0.19%) | 13,800 |
7 Nov 2019 | USD | 2,090 | 2,090 | 2,067 | 2,079 | 2,079 | -13 (-0.62%) | 14,300 |
6 Nov 2019 | USD | 2,116 | 2,116 | 2,085 | 2,092 | 2,092 | -22 (-1.04%) | 8,600 |
5 Nov 2019 | USD | 2,132 | 2,132 | 2,110 | 2,114 | 2,114 | +12 (+0.57%) | 5,300 |
4 Nov 2019 | USD | 2,102 | 2,102 | 2,102 | 2,102 | 2,102 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 2,100 | 2,113 | 2,073 | 2,102 | 2,102 | -12 (-0.57%) | 11,000 |
31 Oct 2019 | USD | 2,165 | 2,165 | 2,104 | 2,114 | 2,114 | -45 (-2.08%) | 20,500 |
30 Oct 2019 | USD | 2,196 | 2,196 | 2,126 | 2,159 | 2,159 | -18 (-0.83%) | 22,000 |
29 Oct 2019 | USD | 2,149 | 2,190 | 2,135 | 2,177 | 2,177 | +62 (+2.93%) | 22,400 |
28 Oct 2019 | USD | 2,082 | 2,123 | 2,082 | 2,115 | 2,115 | +40 (+1.93%) | 25,200 |
25 Oct 2019 | USD | 2,044 | 2,075 | 2,041 | 2,075 | 2,075 | +28 (+1.37%) | 21,300 |
24 Oct 2019 | USD | 2,038 | 2,053 | 2,035 | 2,047 | 2,047 | +13 (+0.64%) | 9,800 |
23 Oct 2019 | USD | 2,046 | 2,052 | 2,030 | 2,034 | 2,034 | -6 (-0.29%) | 16,300 |
22 Oct 2019 | USD | 2,040 | 2,040 | 2,040 | 2,040 | 2,040 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 2,041 | 2,046 | 2,035 | 2,040 | 2,040 | -1 (-0.05%) | 8,100 |
18 Oct 2019 | USD | 2,046 | 2,051 | 2,041 | 2,041 | 2,041 | -6 (-0.29%) | 9,400 |
17 Oct 2019 | USD | 2,053 | 2,054 | 2,035 | 2,047 | 2,047 | -5 (-0.24%) | 13,700 |
16 Oct 2019 | USD | 2,063 | 2,096 | 2,050 | 2,052 | 2,052 | -11 (-0.53%) | 7,600 |
15 Oct 2019 | USD | 2,054 | 2,072 | 2,045 | 2,063 | 2,063 | +14 (+0.68%) | 10,100 |
14 Oct 2019 | USD | 2,049 | 2,049 | 2,049 | 2,049 | 2,049 | 0.0 (0.0%) | 0 |