Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 2,283 | 2,336 | 2,283 | 2,311 | 2,311 | +1 (+0.04%) | 199,300 |
14 Nov 2019 | USD | 2,360 | 2,363 | 2,300 | 2,310 | 2,310 | -53 (-2.24%) | 305,600 |
13 Nov 2019 | USD | 2,403 | 2,403 | 2,362 | 2,363 | 2,363 | -41 (-1.71%) | 217,600 |
12 Nov 2019 | USD | 2,339 | 2,408 | 2,330 | 2,404 | 2,404 | +62 (+2.65%) | 327,900 |
11 Nov 2019 | USD | 2,402 | 2,417 | 2,340 | 2,342 | 2,342 | -33 (-1.39%) | 296,300 |
8 Nov 2019 | USD | 2,382 | 2,421 | 2,352 | 2,375 | 2,375 | +1 (+0.04%) | 455,100 |
7 Nov 2019 | USD | 2,343 | 2,385 | 2,340 | 2,374 | 2,374 | -15 (-0.63%) | 255,900 |
6 Nov 2019 | USD | 2,405 | 2,411 | 2,363 | 2,389 | 2,389 | -14 (-0.58%) | 250,100 |
5 Nov 2019 | USD | 2,370 | 2,406 | 2,369 | 2,403 | 2,403 | +93 (+4.03%) | 376,100 |
4 Nov 2019 | USD | 2,310 | 2,310 | 2,310 | 2,310 | 2,310 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 2,288 | 2,324 | 2,285 | 2,310 | 2,310 | -28 (-1.20%) | 178,300 |
31 Oct 2019 | USD | 2,285 | 2,339 | 2,277 | 2,338 | 2,338 | +28 (+1.21%) | 283,600 |
30 Oct 2019 | USD | 2,350 | 2,350 | 2,308 | 2,310 | 2,310 | -50 (-2.12%) | 351,800 |
29 Oct 2019 | USD | 2,372 | 2,377 | 2,351 | 2,360 | 2,360 | +4 (+0.17%) | 267,600 |
28 Oct 2019 | USD | 2,381 | 2,394 | 2,345 | 2,356 | 2,356 | -6 (-0.25%) | 246,800 |
25 Oct 2019 | USD | 2,360 | 2,374 | 2,338 | 2,362 | 2,362 | +3 (+0.13%) | 190,400 |
24 Oct 2019 | USD | 2,359 | 2,365 | 2,335 | 2,359 | 2,359 | +33 (+1.42%) | 236,100 |
23 Oct 2019 | USD | 2,346 | 2,349 | 2,304 | 2,326 | 2,326 | +8 (+0.35%) | 336,400 |
22 Oct 2019 | USD | 2,318 | 2,318 | 2,318 | 2,318 | 2,318 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 2,254 | 2,320 | 2,243 | 2,318 | 2,318 | +53 (+2.34%) | 349,700 |
18 Oct 2019 | USD | 2,268 | 2,296 | 2,257 | 2,265 | 2,265 | +19 (+0.85%) | 408,600 |
17 Oct 2019 | USD | 2,240 | 2,253 | 2,217 | 2,246 | 2,246 | -12 (-0.53%) | 394,300 |
16 Oct 2019 | USD | 2,241 | 2,271 | 2,223 | 2,258 | 2,258 | +21 (+0.94%) | 487,100 |
15 Oct 2019 | USD | 2,306 | 2,335 | 2,231 | 2,237 | 2,237 | -21 (-0.93%) | 633,300 |
14 Oct 2019 | USD | 2,258 | 2,258 | 2,258 | 2,258 | 2,258 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 2,260 | 2,276 | 2,236 | 2,258 | 2,258 | +40 (+1.80%) | 335,800 |
10 Oct 2019 | USD | 2,205 | 2,225 | 2,164 | 2,218 | 2,218 | +22 (+1.00%) | 243,500 |
9 Oct 2019 | USD | 2,192 | 2,208 | 2,177 | 2,196 | 2,196 | -59 (-2.62%) | 417,000 |
8 Oct 2019 | USD | 2,220 | 2,258 | 2,218 | 2,255 | 2,255 | +44 (+1.99%) | 328,600 |
7 Oct 2019 | USD | 2,208 | 2,217 | 2,191 | 2,211 | 2,211 | +19 (+0.87%) | 210,400 |