Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2019 | USD | 2,232 | 2,241 | 2,219 | 2,226 | 2,226 | -33 (-1.46%) | 651,600 |
13 Nov 2019 | USD | 2,241 | 2,261 | 2,235 | 2,259 | 2,259 | +11 (+0.49%) | 606,800 |
12 Nov 2019 | USD | 2,231 | 2,255 | 2,222 | 2,248 | 2,248 | -3 (-0.13%) | 828,600 |
11 Nov 2019 | USD | 2,310 | 2,316 | 2,247 | 2,251 | 2,251 | -54 (-2.34%) | 829,000 |
8 Nov 2019 | USD | 2,302 | 2,311 | 2,276 | 2,305 | 2,305 | +53 (+2.35%) | 1,285,700 |
7 Nov 2019 | USD | 2,208 | 2,261 | 2,200 | 2,252 | 2,252 | -20 (-0.88%) | 1,098,100 |
6 Nov 2019 | USD | 2,296 | 2,306 | 2,269 | 2,272 | 2,272 | +1 (+0.04%) | 958,200 |
5 Nov 2019 | USD | 2,300 | 2,300 | 2,243 | 2,271 | 2,271 | +31 (+1.38%) | 1,163,100 |
4 Nov 2019 | USD | 2,240 | 2,240 | 2,240 | 2,240 | 2,240 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 2,189 | 2,245 | 2,186 | 2,240 | 2,240 | +23 (+1.04%) | 996,900 |
31 Oct 2019 | USD | 2,208 | 2,220 | 2,161 | 2,217 | 2,217 | +3 (+0.14%) | 869,500 |
30 Oct 2019 | USD | 2,231 | 2,246 | 2,193 | 2,214 | 2,214 | -8 (-0.36%) | 1,806,900 |
29 Oct 2019 | USD | 2,168 | 2,228 | 2,155 | 2,222 | 2,222 | +104 (+4.91%) | 1,876,400 |
28 Oct 2019 | USD | 2,133 | 2,154 | 2,109 | 2,118 | 2,118 | +1 (+0.05%) | 922,200 |
25 Oct 2019 | USD | 2,103 | 2,117 | 2,090 | 2,117 | 2,117 | +4 (+0.19%) | 733,200 |
24 Oct 2019 | USD | 2,135 | 2,144 | 2,111 | 2,113 | 2,113 | -3 (-0.14%) | 864,300 |
23 Oct 2019 | USD | 2,100 | 2,119 | 2,078 | 2,116 | 2,116 | +32 (+1.54%) | 642,400 |
22 Oct 2019 | USD | 2,084 | 2,084 | 2,084 | 2,084 | 2,084 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 2,100 | 2,102 | 2,083 | 2,084 | 2,084 | -7 (-0.33%) | 568,900 |
18 Oct 2019 | USD | 2,112 | 2,119 | 2,090 | 2,091 | 2,091 | -4 (-0.19%) | 646,000 |
17 Oct 2019 | USD | 2,111 | 2,113 | 2,089 | 2,095 | 2,095 | -21 (-0.99%) | 586,500 |
16 Oct 2019 | USD | 2,120 | 2,137 | 2,109 | 2,116 | 2,116 | +30 (+1.44%) | 896,700 |
15 Oct 2019 | USD | 2,088 | 2,127 | 2,081 | 2,086 | 2,086 | +45 (+2.20%) | 962,800 |
14 Oct 2019 | USD | 2,041 | 2,041 | 2,041 | 2,041 | 2,041 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 2,033 | 2,062 | 2,018 | 2,041 | 2,041 | +48 (+2.41%) | 848,700 |
10 Oct 2019 | USD | 1,997 | 1,999 | 1,970 | 1,993 | 1,993 | +5 (+0.25%) | 448,300 |
9 Oct 2019 | USD | 1,981 | 1,992 | 1,961 | 1,988 | 1,988 | -26 (-1.29%) | 525,600 |
8 Oct 2019 | USD | 2,010 | 2,043 | 2,006 | 2,014 | 2,014 | +27 (+1.36%) | 603,700 |
7 Oct 2019 | USD | 2,000 | 2,004 | 1,980 | 1,987 | 1,987 | -15 (-0.75%) | 521,000 |
4 Oct 2019 | USD | 2,010 | 2,016 | 1,990 | 2,002 | 2,002 | -11 (-0.55%) | 533,200 |