Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | USD | 2,829 | 2,892 | 2,820 | 2,878 | 2,878 | -29 (-1.00%) | 449,900 |
2 Oct 2019 | USD | 2,879 | 2,914 | 2,865 | 2,907 | 2,907 | +1 (+0.03%) | 500,900 |
1 Oct 2019 | USD | 2,904 | 2,954 | 2,891 | 2,906 | 2,906 | -9 (-0.31%) | 607,400 |
30 Sep 2019 | USD | 2,932 | 2,951 | 2,906 | 2,915 | 2,915 | -42 (-1.42%) | 677,100 |
27 Sep 2019 | USD | 2,947 | 2,975 | 2,918 | 2,957 | 2,957 | -33 (-1.10%) | 725,600 |
26 Sep 2019 | USD | 2,997 | 3,030 | 2,983 | 2,990 | 2,990 | +25 (+0.84%) | 599,900 |
25 Sep 2019 | USD | 2,929 | 2,982 | 2,915 | 2,965 | 2,965 | +13 (+0.44%) | 440,400 |
24 Sep 2019 | USD | 2,954 | 2,991 | 2,940 | 2,952 | 2,952 | -2 (-0.07%) | 619,000 |
23 Sep 2019 | USD | 2,954 | 2,954 | 2,954 | 2,954 | 2,954 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 2,955 | 2,985 | 2,939 | 2,954 | 2,954 | +17 (+0.58%) | 999,800 |
19 Sep 2019 | USD | 2,919 | 2,969 | 2,908 | 2,937 | 2,937 | +11 (+0.38%) | 820,200 |
18 Sep 2019 | USD | 2,918 | 2,932 | 2,891 | 2,926 | 2,926 | -10 (-0.34%) | 841,800 |
17 Sep 2019 | USD | 2,938 | 2,951 | 2,905 | 2,936 | 2,936 | -4 (-0.14%) | 923,900 |
16 Sep 2019 | USD | 2,940 | 2,940 | 2,940 | 2,940 | 2,940 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 2,900 | 2,946 | 2,879 | 2,940 | 2,940 | +63 (+2.19%) | 1,067,400 |
12 Sep 2019 | USD | 2,878 | 2,911 | 2,866 | 2,877 | 2,877 | +40 (+1.41%) | 1,013,300 |
11 Sep 2019 | USD | 2,777 | 2,844 | 2,775 | 2,837 | 2,837 | +98 (+3.58%) | 1,161,300 |
10 Sep 2019 | USD | 2,705 | 2,745 | 2,705 | 2,739 | 2,739 | +69 (+2.58%) | 973,200 |
9 Sep 2019 | USD | 2,624 | 2,670 | 2,622 | 2,670 | 2,670 | +55 (+2.10%) | 806,600 |
6 Sep 2019 | USD | 2,612 | 2,632 | 2,606 | 2,615 | 2,615 | +17 (+0.65%) | 554,000 |
5 Sep 2019 | USD | 2,566 | 2,607 | 2,565 | 2,598 | 2,598 | +56 (+2.20%) | 700,700 |
4 Sep 2019 | USD | 2,568 | 2,569 | 2,532 | 2,542 | 2,542 | -22 (-0.86%) | 492,700 |
3 Sep 2019 | USD | 2,558 | 2,574 | 2,553 | 2,564 | 2,564 | -4 (-0.16%) | 547,200 |
2 Sep 2019 | USD | 2,575 | 2,584 | 2,554 | 2,568 | 2,568 | -7 (-0.27%) | 520,000 |
30 Aug 2019 | USD | 2,527 | 2,579 | 2,527 | 2,575 | 2,575 | +49 (+1.94%) | 904,500 |
29 Aug 2019 | USD | 2,530 | 2,536 | 2,499 | 2,526 | 2,526 | -16 (-0.63%) | 1,949,400 |
28 Aug 2019 | USD | 2,548 | 2,550 | 2,519 | 2,542 | 2,542 | -5 (-0.20%) | 531,400 |
27 Aug 2019 | USD | 2,545 | 2,566 | 2,539 | 2,547 | 2,547 | +14 (+0.55%) | 732,100 |
26 Aug 2019 | USD | 2,501 | 2,541 | 2,492 | 2,533 | 2,533 | -41 (-1.59%) | 675,900 |
23 Aug 2019 | USD | 2,581 | 2,600 | 2,566 | 2,574 | 2,574 | -15 (-0.58%) | 527,800 |