Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | USD | 2,896 | 2,926 | 2,888 | 2,898 | 2,898 | +9 (+0.31%) | 283,200 |
30 Sep 2019 | USD | 2,890 | 2,903 | 2,867 | 2,889 | 2,889 | -32 (-1.10%) | 456,300 |
27 Sep 2019 | USD | 2,919 | 2,925 | 2,868 | 2,921 | 2,921 | -13 (-0.44%) | 415,300 |
26 Sep 2019 | USD | 2,952 | 2,980 | 2,922 | 2,934 | 2,934 | +18 (+0.62%) | 445,400 |
25 Sep 2019 | USD | 2,894 | 2,922 | 2,881 | 2,916 | 2,916 | +2 (+0.07%) | 347,500 |
24 Sep 2019 | USD | 2,910 | 2,941 | 2,903 | 2,914 | 2,914 | -4 (-0.14%) | 290,400 |
23 Sep 2019 | USD | 2,918 | 2,918 | 2,918 | 2,918 | 2,918 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 2,924 | 2,936 | 2,900 | 2,918 | 2,918 | +6 (+0.21%) | 615,800 |
19 Sep 2019 | USD | 2,895 | 2,926 | 2,893 | 2,912 | 2,912 | +20 (+0.69%) | 330,900 |
18 Sep 2019 | USD | 2,879 | 2,909 | 2,871 | 2,892 | 2,892 | +8 (+0.28%) | 403,500 |
17 Sep 2019 | USD | 2,880 | 2,898 | 2,869 | 2,884 | 2,884 | +4 (+0.14%) | 414,200 |
16 Sep 2019 | USD | 2,880 | 2,880 | 2,880 | 2,880 | 2,880 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 2,883 | 2,891 | 2,858 | 2,880 | 2,880 | -5 (-0.17%) | 690,500 |
12 Sep 2019 | USD | 2,855 | 2,905 | 2,849 | 2,885 | 2,885 | +64 (+2.27%) | 696,600 |
11 Sep 2019 | USD | 2,799 | 2,848 | 2,782 | 2,821 | 2,821 | -14 (-0.49%) | 601,100 |
10 Sep 2019 | USD | 2,815 | 2,857 | 2,806 | 2,835 | 2,835 | +36 (+1.29%) | 507,500 |
9 Sep 2019 | USD | 2,766 | 2,802 | 2,766 | 2,799 | 2,799 | +34 (+1.23%) | 250,200 |
6 Sep 2019 | USD | 2,759 | 2,783 | 2,759 | 2,765 | 2,765 | +8 (+0.29%) | 246,700 |
5 Sep 2019 | USD | 2,720 | 2,776 | 2,720 | 2,757 | 2,757 | +58 (+2.15%) | 459,500 |
4 Sep 2019 | USD | 2,680 | 2,704 | 2,676 | 2,699 | 2,699 | +1 (+0.04%) | 302,400 |
3 Sep 2019 | USD | 2,685 | 2,708 | 2,674 | 2,698 | 2,698 | -2 (-0.07%) | 169,600 |
2 Sep 2019 | USD | 2,702 | 2,727 | 2,689 | 2,700 | 2,700 | -10 (-0.37%) | 216,000 |
30 Aug 2019 | USD | 2,675 | 2,720 | 2,673 | 2,710 | 2,710 | +85 (+3.24%) | 574,100 |
29 Aug 2019 | USD | 2,658 | 2,678 | 2,625 | 2,625 | 2,625 | -28 (-1.06%) | 1,827,400 |
28 Aug 2019 | USD | 2,656 | 2,678 | 2,639 | 2,653 | 2,653 | -23 (-0.86%) | 593,600 |
27 Aug 2019 | USD | 2,700 | 2,712 | 2,676 | 2,676 | 2,676 | +2 (+0.07%) | 343,200 |
26 Aug 2019 | USD | 2,686 | 2,721 | 2,671 | 2,674 | 2,674 | -60 (-2.19%) | 378,800 |
23 Aug 2019 | USD | 2,718 | 2,739 | 2,712 | 2,734 | 2,734 | +34 (+1.26%) | 247,300 |
22 Aug 2019 | USD | 2,736 | 2,744 | 2,694 | 2,700 | 2,700 | -26 (-0.95%) | 332,800 |
21 Aug 2019 | USD | 2,708 | 2,728 | 2,697 | 2,726 | 2,726 | -15 (-0.55%) | 274,000 |