Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2019 | USD | 2,092 | 2,146 | 2,090 | 2,142 | 2,142 | +1 (+0.05%) | 510,300 |
8 Oct 2019 | USD | 2,131 | 2,152 | 2,124 | 2,141 | 2,141 | +20 (+0.94%) | 601,500 |
7 Oct 2019 | USD | 2,141 | 2,147 | 2,110 | 2,121 | 2,121 | -26 (-1.21%) | 389,000 |
4 Oct 2019 | USD | 2,140 | 2,156 | 2,124 | 2,147 | 2,147 | +5 (+0.23%) | 539,000 |
3 Oct 2019 | USD | 2,146 | 2,150 | 2,118 | 2,142 | 2,142 | -54 (-2.46%) | 613,000 |
2 Oct 2019 | USD | 2,178 | 2,214 | 2,176 | 2,196 | 2,196 | -27 (-1.21%) | 593,400 |
1 Oct 2019 | USD | 2,188 | 2,223 | 2,186 | 2,223 | 2,223 | +62 (+2.87%) | 435,400 |
30 Sep 2019 | USD | 2,190 | 2,200 | 2,150 | 2,161 | 2,161 | -30 (-1.37%) | 567,800 |
27 Sep 2019 | USD | 2,216 | 2,220 | 2,168 | 2,191 | 2,191 | -14 (-0.63%) | 561,700 |
26 Sep 2019 | USD | 2,206 | 2,228 | 2,196 | 2,205 | 2,205 | +24 (+1.10%) | 588,000 |
25 Sep 2019 | USD | 2,169 | 2,186 | 2,159 | 2,181 | 2,181 | -19 (-0.86%) | 458,200 |
24 Sep 2019 | USD | 2,199 | 2,217 | 2,187 | 2,200 | 2,200 | +6 (+0.27%) | 317,100 |
23 Sep 2019 | USD | 2,194 | 2,194 | 2,194 | 2,194 | 2,194 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 2,191 | 2,203 | 2,176 | 2,194 | 2,194 | +22 (+1.01%) | 550,100 |
19 Sep 2019 | USD | 2,176 | 2,192 | 2,161 | 2,172 | 2,172 | +2 (+0.09%) | 512,600 |
18 Sep 2019 | USD | 2,187 | 2,187 | 2,158 | 2,170 | 2,170 | -22 (-1.00%) | 556,800 |
17 Sep 2019 | USD | 2,188 | 2,198 | 2,171 | 2,192 | 2,192 | -15 (-0.68%) | 496,000 |
16 Sep 2019 | USD | 2,207 | 2,207 | 2,207 | 2,207 | 2,207 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 2,211 | 2,212 | 2,175 | 2,207 | 2,207 | +14 (+0.64%) | 815,800 |
12 Sep 2019 | USD | 2,199 | 2,205 | 2,177 | 2,193 | 2,193 | +4 (+0.18%) | 545,000 |
11 Sep 2019 | USD | 2,175 | 2,189 | 2,157 | 2,189 | 2,189 | +55 (+2.58%) | 585,100 |
10 Sep 2019 | USD | 2,083 | 2,136 | 2,081 | 2,134 | 2,134 | +47 (+2.25%) | 411,000 |
9 Sep 2019 | USD | 2,064 | 2,092 | 2,052 | 2,087 | 2,087 | +7 (+0.34%) | 315,100 |
6 Sep 2019 | USD | 2,075 | 2,083 | 2,067 | 2,080 | 2,080 | +28 (+1.36%) | 399,900 |
5 Sep 2019 | USD | 2,015 | 2,066 | 2,013 | 2,052 | 2,052 | +60 (+3.01%) | 476,400 |
4 Sep 2019 | USD | 1,992 | 1,997 | 1,972 | 1,992 | 1,992 | -23 (-1.14%) | 255,700 |
3 Sep 2019 | USD | 2,003 | 2,021 | 1,991 | 2,015 | 2,015 | +6 (+0.30%) | 251,600 |
2 Sep 2019 | USD | 2,022 | 2,031 | 1,992 | 2,009 | 2,009 | -34 (-1.66%) | 360,300 |
30 Aug 2019 | USD | 2,026 | 2,045 | 2,010 | 2,043 | 2,043 | +48 (+2.41%) | 402,300 |
29 Aug 2019 | USD | 2,015 | 2,019 | 1,978 | 1,995 | 1,995 | -9 (-0.45%) | 296,000 |