Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 2,167 | 2,204 | 2,149 | 2,192 | 2,192 | +39 (+1.81%) | 330,300 |
3 Oct 2019 | USD | 2,135 | 2,160 | 2,130 | 2,153 | 2,153 | -62 (-2.80%) | 364,300 |
2 Oct 2019 | USD | 2,200 | 2,227 | 2,188 | 2,215 | 2,215 | -26 (-1.16%) | 399,300 |
1 Oct 2019 | USD | 2,211 | 2,247 | 2,207 | 2,241 | 2,241 | +16 (+0.72%) | 302,000 |
30 Sep 2019 | USD | 2,231 | 2,259 | 2,184 | 2,225 | 2,225 | -12 (-0.54%) | 441,100 |
27 Sep 2019 | USD | 2,219 | 2,256 | 2,209 | 2,237 | 2,237 | +33 (+1.50%) | 367,100 |
26 Sep 2019 | USD | 2,214 | 2,258 | 2,203 | 2,204 | 2,204 | +2 (+0.09%) | 353,900 |
25 Sep 2019 | USD | 2,234 | 2,234 | 2,189 | 2,202 | 2,202 | -41 (-1.83%) | 460,400 |
24 Sep 2019 | USD | 2,249 | 2,266 | 2,225 | 2,243 | 2,243 | -7 (-0.31%) | 434,200 |
23 Sep 2019 | USD | 2,250 | 2,250 | 2,250 | 2,250 | 2,250 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 2,216 | 2,259 | 2,196 | 2,250 | 2,250 | +25 (+1.12%) | 767,000 |
19 Sep 2019 | USD | 2,151 | 2,231 | 2,145 | 2,225 | 2,225 | +66 (+3.06%) | 666,300 |
18 Sep 2019 | USD | 2,258 | 2,267 | 2,154 | 2,159 | 2,159 | -199 (-8.44%) | 1,624,000 |
17 Sep 2019 | USD | 2,300 | 2,405 | 2,284 | 2,358 | 2,358 | +187 (+8.61%) | 1,383,200 |
16 Sep 2019 | USD | 2,171 | 2,171 | 2,171 | 2,171 | 2,171 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 2,183 | 2,202 | 2,160 | 2,171 | 2,171 | -30 (-1.36%) | 956,100 |
12 Sep 2019 | USD | 2,191 | 2,220 | 2,175 | 2,201 | 2,201 | +10 (+0.46%) | 652,900 |
11 Sep 2019 | USD | 2,158 | 2,200 | 2,151 | 2,191 | 2,191 | +87 (+4.13%) | 839,500 |
10 Sep 2019 | USD | 2,073 | 2,125 | 2,044 | 2,104 | 2,104 | +72 (+3.54%) | 658,400 |
9 Sep 2019 | USD | 1,990 | 2,038 | 1,983 | 2,032 | 2,032 | +41 (+2.06%) | 495,100 |
6 Sep 2019 | USD | 1,984 | 1,991 | 1,958 | 1,991 | 1,991 | +23 (+1.17%) | 449,400 |
5 Sep 2019 | USD | 1,935 | 1,977 | 1,935 | 1,968 | 1,968 | +62 (+3.25%) | 378,000 |
4 Sep 2019 | USD | 1,899 | 1,921 | 1,876 | 1,906 | 1,906 | -27 (-1.40%) | 315,800 |
3 Sep 2019 | USD | 1,899 | 1,950 | 1,888 | 1,933 | 1,933 | +19 (+0.99%) | 282,800 |
2 Sep 2019 | USD | 1,921 | 1,931 | 1,898 | 1,914 | 1,914 | -11 (-0.57%) | 323,500 |
30 Aug 2019 | USD | 1,890 | 1,932 | 1,885 | 1,925 | 1,925 | +51 (+2.72%) | 465,600 |
29 Aug 2019 | USD | 1,861 | 1,886 | 1,849 | 1,874 | 1,874 | +31 (+1.68%) | 396,400 |
28 Aug 2019 | USD | 1,834 | 1,868 | 1,818 | 1,843 | 1,843 | -3 (-0.16%) | 312,300 |
27 Aug 2019 | USD | 1,848 | 1,867 | 1,837 | 1,846 | 1,846 | +18 (+0.98%) | 269,800 |
26 Aug 2019 | USD | 1,814 | 1,830 | 1,792 | 1,828 | 1,828 | -66 (-3.48%) | 680,900 |