Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2019 | USD | 2,060 | 2,078 | 2,049 | 2,049 | 2,049 | -11 (-0.53%) | 15,600 |
10 Oct 2019 | USD | 2,070 | 2,077 | 2,052 | 2,060 | 2,060 | -12 (-0.58%) | 6,100 |
9 Oct 2019 | USD | 2,066 | 2,079 | 2,059 | 2,072 | 2,072 | +23 (+1.12%) | 7,800 |
8 Oct 2019 | USD | 2,055 | 2,083 | 2,043 | 2,049 | 2,049 | +2 (+0.10%) | 14,000 |
7 Oct 2019 | USD | 2,062 | 2,065 | 2,041 | 2,047 | 2,047 | -15 (-0.73%) | 12,900 |
4 Oct 2019 | USD | 2,061 | 2,080 | 2,060 | 2,062 | 2,062 | +2 (+0.10%) | 9,100 |
3 Oct 2019 | USD | 2,063 | 2,080 | 2,057 | 2,060 | 2,060 | -30 (-1.44%) | 11,900 |
2 Oct 2019 | USD | 2,060 | 2,101 | 2,060 | 2,090 | 2,090 | +13 (+0.63%) | 11,000 |
1 Oct 2019 | USD | 2,057 | 2,100 | 2,057 | 2,077 | 2,077 | +18 (+0.87%) | 11,300 |
30 Sep 2019 | USD | 2,089 | 2,089 | 2,050 | 2,059 | 2,059 | -17 (-0.82%) | 15,400 |
27 Sep 2019 | USD | 2,089 | 2,105 | 2,069 | 2,076 | 2,076 | -5 (-0.24%) | 16,900 |
26 Sep 2019 | USD | 2,063 | 2,098 | 2,063 | 2,081 | 2,081 | +6 (+0.29%) | 12,000 |
25 Sep 2019 | USD | 2,063 | 2,075 | 2,048 | 2,075 | 2,075 | +15 (+0.73%) | 10,100 |
24 Sep 2019 | USD | 2,040 | 2,070 | 2,040 | 2,060 | 2,060 | +21 (+1.03%) | 9,100 |
23 Sep 2019 | USD | 2,039 | 2,039 | 2,039 | 2,039 | 2,039 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 2,046 | 2,064 | 2,036 | 2,039 | 2,039 | -7 (-0.34%) | 12,400 |
19 Sep 2019 | USD | 2,043 | 2,084 | 2,040 | 2,046 | 2,046 | +4 (+0.20%) | 16,400 |
18 Sep 2019 | USD | 2,072 | 2,072 | 2,038 | 2,042 | 2,042 | -20 (-0.97%) | 9,900 |
17 Sep 2019 | USD | 2,036 | 2,079 | 2,030 | 2,062 | 2,062 | +26 (+1.28%) | 13,800 |
16 Sep 2019 | USD | 2,036 | 2,036 | 2,036 | 2,036 | 2,036 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 2,071 | 2,071 | 2,019 | 2,036 | 2,036 | -32 (-1.55%) | 31,700 |
12 Sep 2019 | USD | 2,062 | 2,079 | 2,060 | 2,068 | 2,068 | +8 (+0.39%) | 12,200 |
11 Sep 2019 | USD | 2,055 | 2,090 | 2,045 | 2,060 | 2,060 | +10 (+0.49%) | 23,400 |
10 Sep 2019 | USD | 2,070 | 2,073 | 2,040 | 2,050 | 2,050 | -3 (-0.15%) | 15,000 |
9 Sep 2019 | USD | 2,074 | 2,080 | 2,047 | 2,053 | 2,053 | -21 (-1.01%) | 21,100 |
6 Sep 2019 | USD | 2,137 | 2,137 | 2,071 | 2,074 | 2,074 | -43 (-2.03%) | 29,100 |
5 Sep 2019 | USD | 2,070 | 2,145 | 2,068 | 2,117 | 2,117 | +64 (+3.12%) | 26,500 |
4 Sep 2019 | USD | 2,070 | 2,070 | 2,036 | 2,053 | 2,053 | -25 (-1.20%) | 20,900 |
3 Sep 2019 | USD | 2,091 | 2,091 | 2,065 | 2,078 | 2,078 | -3 (-0.14%) | 10,400 |
2 Sep 2019 | USD | 2,117 | 2,117 | 2,070 | 2,081 | 2,081 | -2 (-0.10%) | 15,600 |