Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2019 | USD | 1,481 | 1,558 | 1,473 | 1,539 | 1,539 | +72 (+4.91%) | 424,800 |
10 Oct 2019 | USD | 1,467 | 1,474 | 1,432 | 1,467 | 1,467 | -4 (-0.27%) | 105,700 |
9 Oct 2019 | USD | 1,451 | 1,477 | 1,445 | 1,471 | 1,471 | -9 (-0.61%) | 113,800 |
8 Oct 2019 | USD | 1,446 | 1,490 | 1,429 | 1,480 | 1,480 | +50 (+3.50%) | 216,700 |
7 Oct 2019 | USD | 1,441 | 1,471 | 1,424 | 1,430 | 1,430 | +9 (+0.63%) | 194,500 |
4 Oct 2019 | USD | 1,426 | 1,442 | 1,410 | 1,421 | 1,421 | -5 (-0.35%) | 241,400 |
3 Oct 2019 | USD | 1,460 | 1,472 | 1,417 | 1,426 | 1,426 | -62 (-4.17%) | 299,400 |
2 Oct 2019 | USD | 1,489 | 1,501 | 1,472 | 1,488 | 1,488 | -7 (-0.47%) | 94,000 |
1 Oct 2019 | USD | 1,484 | 1,526 | 1,483 | 1,495 | 1,495 | +6 (+0.40%) | 174,500 |
30 Sep 2019 | USD | 1,491 | 1,494 | 1,458 | 1,489 | 1,489 | -22 (-1.46%) | 188,500 |
27 Sep 2019 | USD | 1,498 | 1,525 | 1,474 | 1,511 | 1,511 | +23 (+1.55%) | 270,300 |
26 Sep 2019 | USD | 1,496 | 1,516 | 1,477 | 1,488 | 1,488 | -2 (-0.13%) | 177,400 |
25 Sep 2019 | USD | 1,508 | 1,508 | 1,466 | 1,490 | 1,490 | -8 (-0.53%) | 152,300 |
24 Sep 2019 | USD | 1,475 | 1,520 | 1,452 | 1,498 | 1,498 | +13 (+0.88%) | 190,600 |
23 Sep 2019 | USD | 1,485 | 1,485 | 1,485 | 1,485 | 1,485 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 1,471 | 1,509 | 1,448 | 1,485 | 1,485 | +13 (+0.88%) | 234,300 |
19 Sep 2019 | USD | 1,504 | 1,524 | 1,472 | 1,472 | 1,472 | -30 (-2.00%) | 244,100 |
18 Sep 2019 | USD | 1,536 | 1,554 | 1,472 | 1,502 | 1,502 | -34 (-2.21%) | 332,900 |
17 Sep 2019 | USD | 1,532 | 1,568 | 1,518 | 1,536 | 1,536 | -11 (-0.71%) | 105,600 |
16 Sep 2019 | USD | 1,547 | 1,547 | 1,547 | 1,547 | 1,547 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 1,549 | 1,576 | 1,518 | 1,547 | 1,547 | +1 (+0.06%) | 297,400 |
12 Sep 2019 | USD | 1,615 | 1,619 | 1,543 | 1,546 | 1,546 | -29 (-1.84%) | 184,800 |
11 Sep 2019 | USD | 1,577 | 1,631 | 1,572 | 1,575 | 1,575 | +22 (+1.42%) | 305,400 |
10 Sep 2019 | USD | 1,486 | 1,563 | 1,486 | 1,553 | 1,553 | +70 (+4.72%) | 292,900 |
9 Sep 2019 | USD | 1,511 | 1,511 | 1,469 | 1,483 | 1,483 | -44 (-2.88%) | 295,300 |
6 Sep 2019 | USD | 1,586 | 1,592 | 1,522 | 1,527 | 1,527 | -19 (-1.23%) | 369,700 |
5 Sep 2019 | USD | 1,544 | 1,622 | 1,527 | 1,546 | 1,546 | +20 (+1.31%) | 573,600 |
4 Sep 2019 | USD | 1,500 | 1,542 | 1,462 | 1,526 | 1,526 | +34 (+2.28%) | 248,000 |
3 Sep 2019 | USD | 1,458 | 1,517 | 1,458 | 1,492 | 1,492 | +15 (+1.02%) | 219,100 |
2 Sep 2019 | USD | 1,450 | 1,482 | 1,416 | 1,477 | 1,477 | +17 (+1.16%) | 191,200 |