Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | USD | 2,300 | 2,330 | 2,286 | 2,294 | 2,294 | -19 (-0.82%) | 60,600 |
8 Nov 2019 | USD | 2,395 | 2,400 | 2,276 | 2,313 | 2,313 | -81 (-3.38%) | 102,400 |
7 Nov 2019 | USD | 2,376 | 2,455 | 2,376 | 2,394 | 2,394 | +18 (+0.76%) | 102,900 |
6 Nov 2019 | USD | 2,335 | 2,391 | 2,315 | 2,376 | 2,376 | +47 (+2.02%) | 93,200 |
5 Nov 2019 | USD | 2,268 | 2,347 | 2,255 | 2,329 | 2,329 | +82 (+3.65%) | 67,200 |
4 Nov 2019 | USD | 2,247 | 2,247 | 2,247 | 2,247 | 2,247 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 2,268 | 2,292 | 2,234 | 2,247 | 2,247 | -59 (-2.56%) | 60,500 |
31 Oct 2019 | USD | 2,250 | 2,309 | 2,246 | 2,306 | 2,306 | +58 (+2.58%) | 99,100 |
30 Oct 2019 | USD | 2,185 | 2,248 | 2,140 | 2,248 | 2,248 | +36 (+1.63%) | 87,800 |
29 Oct 2019 | USD | 2,242 | 2,277 | 2,206 | 2,212 | 2,212 | +2 (+0.09%) | 85,900 |
28 Oct 2019 | USD | 2,160 | 2,243 | 2,156 | 2,210 | 2,210 | +82 (+3.85%) | 135,000 |
25 Oct 2019 | USD | 2,022 | 2,128 | 2,022 | 2,128 | 2,128 | +180 (+9.24%) | 178,800 |
24 Oct 2019 | USD | 2,000 | 2,000 | 1,941 | 1,948 | 1,948 | -39 (-1.96%) | 20,700 |
23 Oct 2019 | USD | 1,992 | 2,002 | 1,972 | 1,987 | 1,987 | -2 (-0.10%) | 25,000 |
22 Oct 2019 | USD | 1,989 | 1,989 | 1,989 | 1,989 | 1,989 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 1,978 | 1,994 | 1,967 | 1,989 | 1,989 | +9 (+0.45%) | 16,200 |
18 Oct 2019 | USD | 1,999 | 2,017 | 1,970 | 1,980 | 1,980 | -11 (-0.55%) | 38,700 |
17 Oct 2019 | USD | 1,940 | 1,997 | 1,934 | 1,991 | 1,991 | +55 (+2.84%) | 60,600 |
16 Oct 2019 | USD | 1,899 | 1,936 | 1,890 | 1,936 | 1,936 | +64 (+3.42%) | 39,400 |
15 Oct 2019 | USD | 1,880 | 1,899 | 1,867 | 1,872 | 1,872 | -14 (-0.74%) | 21,000 |
14 Oct 2019 | USD | 1,886 | 1,886 | 1,886 | 1,886 | 1,886 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 1,894 | 1,894 | 1,866 | 1,886 | 1,886 | -7 (-0.37%) | 22,800 |
10 Oct 2019 | USD | 1,878 | 1,899 | 1,850 | 1,893 | 1,893 | +7 (+0.37%) | 21,000 |
9 Oct 2019 | USD | 1,870 | 1,896 | 1,867 | 1,886 | 1,886 | +14 (+0.75%) | 22,400 |
8 Oct 2019 | USD | 1,845 | 1,876 | 1,830 | 1,872 | 1,872 | +40 (+2.18%) | 12,800 |
7 Oct 2019 | USD | 1,850 | 1,862 | 1,819 | 1,832 | 1,832 | -14 (-0.76%) | 12,900 |
4 Oct 2019 | USD | 1,857 | 1,872 | 1,841 | 1,846 | 1,846 | -32 (-1.70%) | 29,300 |
3 Oct 2019 | USD | 1,867 | 1,878 | 1,846 | 1,878 | 1,878 | -14 (-0.74%) | 39,300 |
2 Oct 2019 | USD | 1,890 | 1,909 | 1,885 | 1,892 | 1,892 | +2 (+0.11%) | 27,200 |
1 Oct 2019 | USD | 1,874 | 1,898 | 1,874 | 1,890 | 1,890 | +30 (+1.61%) | 25,800 |