Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2019 | USD | 2,426 | 2,529 | 2,426 | 2,471 | 2,471 | +45 (+1.85%) | 81,300 |
18 Sep 2019 | USD | 2,442 | 2,482 | 2,403 | 2,426 | 2,426 | -72 (-2.88%) | 137,500 |
17 Sep 2019 | USD | 2,521 | 2,523 | 2,444 | 2,498 | 2,498 | -63 (-2.46%) | 124,300 |
16 Sep 2019 | USD | 2,561 | 2,561 | 2,561 | 2,561 | 2,561 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 2,493 | 2,566 | 2,462 | 2,561 | 2,561 | +94 (+3.81%) | 167,600 |
12 Sep 2019 | USD | 2,427 | 2,500 | 2,399 | 2,467 | 2,467 | +90 (+3.79%) | 145,300 |
11 Sep 2019 | USD | 2,301 | 2,383 | 2,301 | 2,377 | 2,377 | +63 (+2.72%) | 69,700 |
10 Sep 2019 | USD | 2,369 | 2,401 | 2,308 | 2,314 | 2,314 | -40 (-1.70%) | 75,800 |
9 Sep 2019 | USD | 2,341 | 2,356 | 2,309 | 2,354 | 2,354 | -13 (-0.55%) | 62,800 |
6 Sep 2019 | USD | 2,375 | 2,391 | 2,330 | 2,367 | 2,367 | +7 (+0.30%) | 97,900 |
5 Sep 2019 | USD | 2,260 | 2,365 | 2,260 | 2,360 | 2,360 | +120 (+5.36%) | 170,600 |
4 Sep 2019 | USD | 2,236 | 2,267 | 2,205 | 2,240 | 2,240 | +1 (+0.04%) | 67,600 |
3 Sep 2019 | USD | 2,236 | 2,271 | 2,230 | 2,239 | 2,239 | +4 (+0.18%) | 58,600 |
2 Sep 2019 | USD | 2,229 | 2,274 | 2,229 | 2,235 | 2,235 | -27 (-1.19%) | 65,100 |
30 Aug 2019 | USD | 2,228 | 2,286 | 2,218 | 2,262 | 2,262 | +100 (+4.63%) | 99,300 |
29 Aug 2019 | USD | 2,175 | 2,180 | 2,104 | 2,162 | 2,162 | +15 (+0.70%) | 96,300 |
28 Aug 2019 | USD | 2,227 | 2,227 | 2,134 | 2,147 | 2,147 | -80 (-3.59%) | 152,300 |
27 Aug 2019 | USD | 2,222 | 2,265 | 2,210 | 2,227 | 2,227 | +52 (+2.39%) | 106,200 |
26 Aug 2019 | USD | 2,188 | 2,210 | 2,167 | 2,175 | 2,175 | -99 (-4.35%) | 108,000 |
23 Aug 2019 | USD | 2,290 | 2,304 | 2,268 | 2,274 | 2,274 | -14 (-0.61%) | 68,000 |
22 Aug 2019 | USD | 2,341 | 2,383 | 2,274 | 2,288 | 2,288 | -30 (-1.29%) | 159,800 |
21 Aug 2019 | USD | 2,338 | 2,356 | 2,313 | 2,318 | 2,318 | -47 (-1.99%) | 118,000 |
20 Aug 2019 | USD | 2,362 | 2,400 | 2,321 | 2,365 | 2,365 | -22 (-0.92%) | 142,900 |
19 Aug 2019 | USD | 2,470 | 2,470 | 2,381 | 2,387 | 2,387 | -45 (-1.85%) | 83,600 |
16 Aug 2019 | USD | 2,491 | 2,518 | 2,411 | 2,432 | 2,432 | -87 (-3.45%) | 80,400 |
15 Aug 2019 | USD | 2,455 | 2,535 | 2,447 | 2,519 | 2,519 | -1 (-0.04%) | 92,700 |
14 Aug 2019 | USD | 2,516 | 2,624 | 2,502 | 2,520 | 2,520 | +136 (+5.70%) | 227,600 |
13 Aug 2019 | USD | 2,386 | 2,403 | 2,360 | 2,384 | 2,384 | -68 (-2.77%) | 66,500 |
12 Aug 2019 | USD | 2,452 | 2,452 | 2,452 | 2,452 | 2,452 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 2,540 | 2,550 | 2,443 | 2,452 | 2,452 | -57 (-2.27%) | 88,400 |