Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | USD | 1,829 | 1,864 | 1,823 | 1,860 | 1,860 | +10 (+0.54%) | 18,400 |
27 Sep 2019 | USD | 1,849 | 1,869 | 1,824 | 1,850 | 1,850 | -14 (-0.75%) | 22,500 |
26 Sep 2019 | USD | 1,855 | 1,885 | 1,852 | 1,864 | 1,864 | +19 (+1.03%) | 29,400 |
25 Sep 2019 | USD | 1,832 | 1,851 | 1,819 | 1,845 | 1,845 | -3 (-0.16%) | 15,900 |
24 Sep 2019 | USD | 1,900 | 1,907 | 1,840 | 1,848 | 1,848 | -48 (-2.53%) | 16,800 |
23 Sep 2019 | USD | 1,896 | 1,896 | 1,896 | 1,896 | 1,896 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 1,870 | 1,905 | 1,869 | 1,896 | 1,896 | +27 (+1.44%) | 29,200 |
19 Sep 2019 | USD | 1,840 | 1,869 | 1,840 | 1,869 | 1,869 | +34 (+1.85%) | 24,800 |
18 Sep 2019 | USD | 1,857 | 1,858 | 1,820 | 1,835 | 1,835 | -34 (-1.82%) | 24,000 |
17 Sep 2019 | USD | 1,871 | 1,903 | 1,845 | 1,869 | 1,869 | +12 (+0.65%) | 32,100 |
16 Sep 2019 | USD | 1,857 | 1,857 | 1,857 | 1,857 | 1,857 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 1,849 | 1,867 | 1,832 | 1,857 | 1,857 | +12 (+0.65%) | 32,700 |
12 Sep 2019 | USD | 1,849 | 1,856 | 1,816 | 1,845 | 1,845 | -4 (-0.22%) | 24,100 |
11 Sep 2019 | USD | 1,872 | 1,872 | 1,837 | 1,849 | 1,849 | -8 (-0.43%) | 19,400 |
10 Sep 2019 | USD | 1,839 | 1,861 | 1,831 | 1,857 | 1,857 | -8 (-0.43%) | 26,700 |
9 Sep 2019 | USD | 1,827 | 1,872 | 1,827 | 1,865 | 1,865 | +32 (+1.75%) | 19,000 |
6 Sep 2019 | USD | 1,843 | 1,858 | 1,832 | 1,833 | 1,833 | -14 (-0.76%) | 25,700 |
5 Sep 2019 | USD | 1,802 | 1,855 | 1,802 | 1,847 | 1,847 | +48 (+2.67%) | 21,900 |
4 Sep 2019 | USD | 1,786 | 1,810 | 1,786 | 1,799 | 1,799 | 0.0 (0.0%) | 18,400 |
3 Sep 2019 | USD | 1,761 | 1,799 | 1,750 | 1,799 | 1,799 | +39 (+2.22%) | 13,300 |
2 Sep 2019 | USD | 1,798 | 1,798 | 1,750 | 1,760 | 1,760 | -35 (-1.95%) | 21,600 |
30 Aug 2019 | USD | 1,771 | 1,796 | 1,762 | 1,795 | 1,795 | +43 (+2.45%) | 29,700 |
29 Aug 2019 | USD | 1,772 | 1,782 | 1,741 | 1,752 | 1,752 | -20 (-1.13%) | 15,600 |
28 Aug 2019 | USD | 1,751 | 1,774 | 1,750 | 1,772 | 1,772 | -4 (-0.23%) | 19,100 |
27 Aug 2019 | USD | 1,787 | 1,799 | 1,760 | 1,776 | 1,776 | +13 (+0.74%) | 22,000 |
26 Aug 2019 | USD | 1,771 | 1,782 | 1,755 | 1,763 | 1,763 | -45 (-2.49%) | 40,400 |
23 Aug 2019 | USD | 1,805 | 1,813 | 1,781 | 1,808 | 1,808 | -4 (-0.22%) | 28,600 |
22 Aug 2019 | USD | 1,826 | 1,829 | 1,806 | 1,812 | 1,812 | -15 (-0.82%) | 28,100 |
21 Aug 2019 | USD | 1,857 | 1,857 | 1,825 | 1,827 | 1,827 | -54 (-2.87%) | 23,900 |
20 Aug 2019 | USD | 1,871 | 1,882 | 1,849 | 1,881 | 1,881 | +10 (+0.53%) | 19,800 |