Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2019 | USD | 1,717 | 1,778 | 1,717 | 1,751 | 1,751 | +47 (+2.76%) | 201,500 |
21 Nov 2019 | USD | 1,710 | 1,730 | 1,666 | 1,704 | 1,704 | -5 (-0.29%) | 224,500 |
20 Nov 2019 | USD | 1,718 | 1,735 | 1,705 | 1,709 | 1,709 | -2 (-0.12%) | 197,300 |
19 Nov 2019 | USD | 1,751 | 1,751 | 1,709 | 1,711 | 1,711 | -30 (-1.72%) | 281,700 |
18 Nov 2019 | USD | 1,740 | 1,762 | 1,715 | 1,741 | 1,741 | -7 (-0.40%) | 301,500 |
15 Nov 2019 | USD | 1,770 | 1,770 | 1,727 | 1,748 | 1,748 | -28 (-1.58%) | 390,000 |
14 Nov 2019 | USD | 1,834 | 1,848 | 1,772 | 1,776 | 1,776 | -55 (-3.00%) | 294,000 |
13 Nov 2019 | USD | 1,883 | 1,883 | 1,796 | 1,831 | 1,831 | -49 (-2.61%) | 263,500 |
12 Nov 2019 | USD | 1,830 | 1,882 | 1,818 | 1,880 | 1,880 | +51 (+2.79%) | 210,600 |
11 Nov 2019 | USD | 1,944 | 1,948 | 1,828 | 1,829 | 1,829 | -115 (-5.92%) | 428,700 |
8 Nov 2019 | USD | 1,869 | 1,951 | 1,847 | 1,944 | 1,944 | +99 (+5.37%) | 716,300 |
7 Nov 2019 | USD | 1,765 | 1,915 | 1,765 | 1,845 | 1,845 | +136 (+7.96%) | 1,184,700 |
6 Nov 2019 | USD | 1,672 | 1,719 | 1,652 | 1,709 | 1,709 | +11 (+0.65%) | 335,300 |
5 Nov 2019 | USD | 1,778 | 1,781 | 1,691 | 1,698 | 1,698 | -42 (-2.41%) | 328,200 |
4 Nov 2019 | USD | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 1,718 | 1,752 | 1,703 | 1,740 | 1,740 | -58 (-3.23%) | 370,900 |
31 Oct 2019 | USD | 1,836 | 1,856 | 1,759 | 1,798 | 1,798 | -38 (-2.07%) | 248,800 |
30 Oct 2019 | USD | 1,815 | 1,849 | 1,804 | 1,836 | 1,836 | +12 (+0.66%) | 276,100 |
29 Oct 2019 | USD | 1,807 | 1,840 | 1,796 | 1,824 | 1,824 | +30 (+1.67%) | 312,100 |
28 Oct 2019 | USD | 1,785 | 1,800 | 1,760 | 1,794 | 1,794 | +28 (+1.59%) | 300,100 |
25 Oct 2019 | USD | 1,755 | 1,785 | 1,748 | 1,766 | 1,766 | +25 (+1.44%) | 264,900 |
24 Oct 2019 | USD | 1,720 | 1,759 | 1,719 | 1,741 | 1,741 | +45 (+2.65%) | 244,700 |
23 Oct 2019 | USD | 1,707 | 1,707 | 1,667 | 1,696 | 1,696 | -2 (-0.12%) | 128,900 |
22 Oct 2019 | USD | 1,698 | 1,698 | 1,698 | 1,698 | 1,698 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 1,673 | 1,720 | 1,667 | 1,698 | 1,698 | +17 (+1.01%) | 296,200 |
18 Oct 2019 | USD | 1,629 | 1,683 | 1,616 | 1,681 | 1,681 | +75 (+4.67%) | 348,100 |
17 Oct 2019 | USD | 1,614 | 1,630 | 1,588 | 1,606 | 1,606 | +4 (+0.25%) | 102,100 |
16 Oct 2019 | USD | 1,599 | 1,669 | 1,596 | 1,602 | 1,602 | +10 (+0.63%) | 382,600 |
15 Oct 2019 | USD | 1,564 | 1,600 | 1,548 | 1,592 | 1,592 | +53 (+3.44%) | 309,500 |
14 Oct 2019 | USD | 1,539 | 1,539 | 1,539 | 1,539 | 1,539 | 0.0 (0.0%) | 0 |