Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | USD | 2,023 | 2,039 | 2,000 | 2,013 | 2,013 | -60 (-2.89%) | 859,500 |
2 Oct 2019 | USD | 2,076 | 2,092 | 2,059 | 2,073 | 2,073 | -35 (-1.66%) | 692,600 |
1 Oct 2019 | USD | 2,069 | 2,123 | 2,069 | 2,108 | 2,108 | +50 (+2.43%) | 715,100 |
30 Sep 2019 | USD | 2,066 | 2,080 | 2,052 | 2,058 | 2,058 | -12 (-0.58%) | 751,500 |
27 Sep 2019 | USD | 2,084 | 2,097 | 2,034 | 2,070 | 2,070 | -27 (-1.29%) | 852,900 |
26 Sep 2019 | USD | 2,111 | 2,118 | 2,086 | 2,097 | 2,097 | +17 (+0.82%) | 730,100 |
25 Sep 2019 | USD | 2,093 | 2,094 | 2,054 | 2,080 | 2,080 | +7 (+0.34%) | 710,900 |
24 Sep 2019 | USD | 2,090 | 2,097 | 2,068 | 2,073 | 2,073 | -17 (-0.81%) | 751,700 |
23 Sep 2019 | USD | 2,090 | 2,090 | 2,090 | 2,090 | 2,090 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 2,100 | 2,114 | 2,076 | 2,090 | 2,090 | +1 (+0.05%) | 781,100 |
19 Sep 2019 | USD | 2,110 | 2,129 | 2,083 | 2,089 | 2,089 | -7 (-0.33%) | 753,300 |
18 Sep 2019 | USD | 2,105 | 2,106 | 2,070 | 2,096 | 2,096 | -15 (-0.71%) | 553,900 |
17 Sep 2019 | USD | 2,107 | 2,120 | 2,075 | 2,111 | 2,111 | -11 (-0.52%) | 881,500 |
16 Sep 2019 | USD | 2,122 | 2,122 | 2,122 | 2,122 | 2,122 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 2,124 | 2,128 | 2,089 | 2,122 | 2,122 | +26 (+1.24%) | 1,490,700 |
12 Sep 2019 | USD | 2,067 | 2,113 | 2,065 | 2,096 | 2,096 | +49 (+2.39%) | 1,389,400 |
11 Sep 2019 | USD | 1,999 | 2,055 | 1,999 | 2,047 | 2,047 | +79 (+4.01%) | 1,347,800 |
10 Sep 2019 | USD | 1,942 | 1,973 | 1,942 | 1,968 | 1,968 | +63 (+3.31%) | 886,000 |
9 Sep 2019 | USD | 1,877 | 1,907 | 1,872 | 1,905 | 1,905 | +28 (+1.49%) | 554,600 |
6 Sep 2019 | USD | 1,873 | 1,888 | 1,869 | 1,877 | 1,877 | +27 (+1.46%) | 620,600 |
5 Sep 2019 | USD | 1,824 | 1,874 | 1,821 | 1,850 | 1,850 | +54 (+3.01%) | 751,000 |
4 Sep 2019 | USD | 1,810 | 1,810 | 1,785 | 1,796 | 1,796 | -31 (-1.70%) | 587,100 |
3 Sep 2019 | USD | 1,814 | 1,832 | 1,810 | 1,827 | 1,827 | 0.0 (0.0%) | 521,600 |
2 Sep 2019 | USD | 1,841 | 1,853 | 1,817 | 1,827 | 1,827 | -7 (-0.38%) | 677,600 |
30 Aug 2019 | USD | 1,820 | 1,840 | 1,817 | 1,834 | 1,834 | +39 (+2.17%) | 813,000 |
29 Aug 2019 | USD | 1,800 | 1,807 | 1,775 | 1,795 | 1,795 | +17 (+0.96%) | 940,200 |
28 Aug 2019 | USD | 1,799 | 1,799 | 1,774 | 1,778 | 1,778 | -7 (-0.39%) | 711,300 |
27 Aug 2019 | USD | 1,759 | 1,804 | 1,759 | 1,785 | 1,785 | +40 (+2.29%) | 692,600 |
26 Aug 2019 | USD | 1,733 | 1,757 | 1,730 | 1,745 | 1,745 | -48 (-2.68%) | 940,200 |
23 Aug 2019 | USD | 1,782 | 1,804 | 1,775 | 1,793 | 1,793 | +20 (+1.13%) | 534,600 |