Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2019 | USD | 1,969 | 2,000 | 1,952 | 1,999 | 1,999 | +26 (+1.32%) | 1,973,000 |
11 Nov 2019 | USD | 1,918 | 1,976 | 1,914 | 1,973 | 1,973 | +72 (+3.79%) | 3,174,500 |
8 Nov 2019 | USD | 1,847 | 1,973 | 1,837 | 1,901 | 1,901 | +133 (+7.52%) | 5,487,400 |
7 Nov 2019 | USD | 1,760 | 1,789 | 1,744 | 1,768 | 1,768 | +15 (+0.86%) | 2,077,800 |
6 Nov 2019 | USD | 1,775 | 1,776 | 1,751 | 1,753 | 1,753 | -10 (-0.57%) | 944,200 |
5 Nov 2019 | USD | 1,745 | 1,777 | 1,745 | 1,763 | 1,763 | +17 (+0.97%) | 1,307,000 |
4 Nov 2019 | USD | 1,746 | 1,746 | 1,746 | 1,746 | 1,746 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 1,738 | 1,755 | 1,727 | 1,746 | 1,746 | -19 (-1.08%) | 938,500 |
31 Oct 2019 | USD | 1,781 | 1,784 | 1,758 | 1,765 | 1,765 | -25 (-1.40%) | 1,295,800 |
30 Oct 2019 | USD | 1,797 | 1,808 | 1,783 | 1,790 | 1,790 | +2 (+0.11%) | 1,426,000 |
29 Oct 2019 | USD | 1,765 | 1,794 | 1,765 | 1,788 | 1,788 | +19 (+1.07%) | 1,269,000 |
28 Oct 2019 | USD | 1,771 | 1,776 | 1,755 | 1,769 | 1,769 | +17 (+0.97%) | 1,176,100 |
25 Oct 2019 | USD | 1,758 | 1,773 | 1,751 | 1,752 | 1,752 | -20 (-1.13%) | 1,270,900 |
24 Oct 2019 | USD | 1,750 | 1,777 | 1,749 | 1,772 | 1,772 | +1 (+0.06%) | 1,423,000 |
23 Oct 2019 | USD | 1,742 | 1,775 | 1,739 | 1,771 | 1,771 | +36 (+2.07%) | 1,768,400 |
22 Oct 2019 | USD | 1,735 | 1,735 | 1,735 | 1,735 | 1,735 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 1,707 | 1,738 | 1,706 | 1,735 | 1,735 | +32 (+1.88%) | 972,300 |
18 Oct 2019 | USD | 1,712 | 1,717 | 1,691 | 1,703 | 1,703 | -9 (-0.53%) | 1,309,100 |
17 Oct 2019 | USD | 1,713 | 1,734 | 1,708 | 1,712 | 1,712 | +8 (+0.47%) | 1,542,200 |
16 Oct 2019 | USD | 1,710 | 1,740 | 1,700 | 1,704 | 1,704 | +13 (+0.77%) | 1,295,400 |
15 Oct 2019 | USD | 1,679 | 1,699 | 1,674 | 1,691 | 1,691 | +33 (+1.99%) | 1,233,600 |
14 Oct 2019 | USD | 1,658 | 1,658 | 1,658 | 1,658 | 1,658 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 1,662 | 1,667 | 1,645 | 1,658 | 1,658 | +10 (+0.61%) | 1,067,000 |
10 Oct 2019 | USD | 1,661 | 1,663 | 1,633 | 1,648 | 1,648 | -12 (-0.72%) | 1,044,600 |
9 Oct 2019 | USD | 1,642 | 1,662 | 1,628 | 1,660 | 1,660 | -15 (-0.90%) | 1,196,100 |
8 Oct 2019 | USD | 1,661 | 1,681 | 1,654 | 1,675 | 1,675 | +22 (+1.33%) | 1,095,200 |
7 Oct 2019 | USD | 1,651 | 1,659 | 1,637 | 1,653 | 1,653 | -11 (-0.66%) | 1,075,500 |
4 Oct 2019 | USD | 1,649 | 1,669 | 1,640 | 1,664 | 1,664 | -1 (-0.06%) | 1,642,800 |
3 Oct 2019 | USD | 1,686 | 1,692 | 1,657 | 1,665 | 1,665 | -52 (-3.03%) | 2,043,400 |
2 Oct 2019 | USD | 1,683 | 1,732 | 1,682 | 1,717 | 1,717 | +45 (+2.69%) | 2,735,500 |