Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2019 | USD | 3,160 | 3,170 | 3,140 | 3,170 | 3,170 | +10 (+0.32%) | 204,500 |
11 Nov 2019 | USD | 3,170 | 3,210 | 3,145 | 3,160 | 3,160 | +20 (+0.64%) | 261,900 |
8 Nov 2019 | USD | 3,100 | 3,160 | 3,100 | 3,140 | 3,140 | +50 (+1.62%) | 551,700 |
7 Nov 2019 | USD | 3,050 | 3,100 | 3,045 | 3,090 | 3,090 | +60 (+1.98%) | 394,000 |
6 Nov 2019 | USD | 3,040 | 3,055 | 3,020 | 3,030 | 3,030 | -10 (-0.33%) | 330,400 |
5 Nov 2019 | USD | 3,040 | 3,065 | 3,005 | 3,040 | 3,040 | +30 (+1.00%) | 514,100 |
4 Nov 2019 | USD | 3,010 | 3,010 | 3,010 | 3,010 | 3,010 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 2,988 | 3,030 | 2,988 | 3,010 | 3,010 | -15 (-0.50%) | 443,800 |
31 Oct 2019 | USD | 3,000 | 3,045 | 3,000 | 3,025 | 3,025 | -10 (-0.33%) | 264,100 |
30 Oct 2019 | USD | 3,010 | 3,045 | 3,000 | 3,035 | 3,035 | +10 (+0.33%) | 378,200 |
29 Oct 2019 | USD | 3,025 | 3,060 | 3,020 | 3,025 | 3,025 | +15 (+0.50%) | 289,600 |
28 Oct 2019 | USD | 3,030 | 3,040 | 2,998 | 3,010 | 3,010 | -5 (-0.17%) | 170,800 |
25 Oct 2019 | USD | 3,005 | 3,025 | 3,000 | 3,015 | 3,015 | +33 (+1.11%) | 217,700 |
24 Oct 2019 | USD | 2,998 | 3,010 | 2,976 | 2,982 | 2,982 | +7 (+0.24%) | 376,200 |
23 Oct 2019 | USD | 2,958 | 2,977 | 2,929 | 2,975 | 2,975 | +26 (+0.88%) | 322,800 |
22 Oct 2019 | USD | 2,949 | 2,949 | 2,949 | 2,949 | 2,949 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 2,969 | 2,983 | 2,943 | 2,949 | 2,949 | -11 (-0.37%) | 217,300 |
18 Oct 2019 | USD | 2,954 | 2,992 | 2,942 | 2,960 | 2,960 | +8 (+0.27%) | 296,600 |
17 Oct 2019 | USD | 2,920 | 2,968 | 2,919 | 2,952 | 2,952 | +9 (+0.31%) | 426,300 |
16 Oct 2019 | USD | 2,970 | 2,994 | 2,938 | 2,943 | 2,943 | +20 (+0.68%) | 407,200 |
15 Oct 2019 | USD | 2,958 | 2,960 | 2,921 | 2,923 | 2,923 | +18 (+0.62%) | 421,500 |
14 Oct 2019 | USD | 2,905 | 2,905 | 2,905 | 2,905 | 2,905 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 2,917 | 2,917 | 2,892 | 2,905 | 2,905 | +7 (+0.24%) | 338,700 |
10 Oct 2019 | USD | 2,890 | 2,903 | 2,841 | 2,898 | 2,898 | +8 (+0.28%) | 309,000 |
9 Oct 2019 | USD | 2,851 | 2,892 | 2,846 | 2,890 | 2,890 | +5 (+0.17%) | 239,400 |
8 Oct 2019 | USD | 2,857 | 2,895 | 2,857 | 2,885 | 2,885 | +37 (+1.30%) | 281,900 |
7 Oct 2019 | USD | 2,862 | 2,870 | 2,841 | 2,848 | 2,848 | -3 (-0.11%) | 274,000 |
4 Oct 2019 | USD | 2,833 | 2,859 | 2,825 | 2,851 | 2,851 | 0.0 (0.0%) | 273,900 |
3 Oct 2019 | USD | 2,826 | 2,869 | 2,826 | 2,851 | 2,851 | -47 (-1.62%) | 285,900 |
2 Oct 2019 | USD | 2,895 | 2,916 | 2,887 | 2,898 | 2,898 | 0.0 (0.0%) | 332,900 |