Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2019 | USD | 3,060 | 3,080 | 3,040 | 3,055 | 3,055 | -25 (-0.81%) | 402,700 |
13 Nov 2019 | USD | 3,105 | 3,110 | 3,080 | 3,080 | 3,080 | -30 (-0.96%) | 574,400 |
12 Nov 2019 | USD | 3,130 | 3,135 | 3,065 | 3,110 | 3,110 | -30 (-0.96%) | 601,000 |
11 Nov 2019 | USD | 3,125 | 3,165 | 3,120 | 3,140 | 3,140 | -15 (-0.48%) | 596,500 |
8 Nov 2019 | USD | 3,225 | 3,225 | 3,105 | 3,155 | 3,155 | -60 (-1.87%) | 1,023,400 |
7 Nov 2019 | USD | 3,195 | 3,230 | 3,185 | 3,215 | 3,215 | +15 (+0.47%) | 504,500 |
6 Nov 2019 | USD | 3,170 | 3,215 | 3,150 | 3,200 | 3,200 | +45 (+1.43%) | 572,200 |
5 Nov 2019 | USD | 3,180 | 3,195 | 3,130 | 3,155 | 3,155 | +45 (+1.45%) | 577,600 |
4 Nov 2019 | USD | 3,110 | 3,110 | 3,110 | 3,110 | 3,110 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 3,085 | 3,120 | 3,075 | 3,110 | 3,110 | -20 (-0.64%) | 364,400 |
31 Oct 2019 | USD | 3,100 | 3,140 | 3,090 | 3,130 | 3,130 | -5 (-0.16%) | 472,200 |
30 Oct 2019 | USD | 3,155 | 3,165 | 3,115 | 3,135 | 3,135 | -35 (-1.10%) | 538,000 |
29 Oct 2019 | USD | 3,125 | 3,175 | 3,110 | 3,170 | 3,170 | +65 (+2.09%) | 603,800 |
28 Oct 2019 | USD | 3,090 | 3,120 | 3,090 | 3,105 | 3,105 | +40 (+1.31%) | 618,400 |
25 Oct 2019 | USD | 3,055 | 3,070 | 3,040 | 3,065 | 3,065 | +10 (+0.33%) | 393,200 |
24 Oct 2019 | USD | 3,050 | 3,075 | 3,030 | 3,055 | 3,055 | +35 (+1.16%) | 721,300 |
23 Oct 2019 | USD | 3,010 | 3,040 | 2,995 | 3,020 | 3,020 | +45 (+1.51%) | 764,500 |
22 Oct 2019 | USD | 2,975 | 2,975 | 2,975 | 2,975 | 2,975 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 2,966 | 2,983 | 2,954 | 2,975 | 2,975 | +14 (+0.47%) | 579,500 |
18 Oct 2019 | USD | 2,951 | 2,980 | 2,946 | 2,961 | 2,961 | +1 (+0.03%) | 675,200 |
17 Oct 2019 | USD | 2,955 | 2,966 | 2,934 | 2,960 | 2,960 | -15 (-0.50%) | 393,800 |
16 Oct 2019 | USD | 2,992 | 3,020 | 2,974 | 2,975 | 2,975 | 0.0 (0.0%) | 472,400 |
15 Oct 2019 | USD | 2,955 | 2,993 | 2,944 | 2,975 | 2,975 | +70 (+2.41%) | 697,000 |
14 Oct 2019 | USD | 2,905 | 2,905 | 2,905 | 2,905 | 2,905 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 2,914 | 2,916 | 2,887 | 2,905 | 2,905 | +39 (+1.36%) | 532,500 |
10 Oct 2019 | USD | 2,859 | 2,875 | 2,838 | 2,866 | 2,866 | +7 (+0.24%) | 363,600 |
9 Oct 2019 | USD | 2,843 | 2,872 | 2,826 | 2,859 | 2,859 | -27 (-0.94%) | 384,300 |
8 Oct 2019 | USD | 2,894 | 2,931 | 2,879 | 2,886 | 2,886 | +13 (+0.45%) | 372,700 |
7 Oct 2019 | USD | 2,884 | 2,900 | 2,863 | 2,873 | 2,873 | 0.0 (0.0%) | 405,700 |
4 Oct 2019 | USD | 2,888 | 2,891 | 2,846 | 2,873 | 2,873 | -5 (-0.17%) | 457,400 |