Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | USD | 1,676 | 1,684 | 1,656 | 1,672 | 1,672 | -3 (-0.18%) | 1,437,100 |
30 Sep 2019 | USD | 1,677 | 1,697 | 1,666 | 1,675 | 1,675 | +4 (+0.24%) | 2,198,300 |
27 Sep 2019 | USD | 1,674 | 1,680 | 1,645 | 1,671 | 1,671 | +10 (+0.60%) | 1,790,100 |
26 Sep 2019 | USD | 1,677 | 1,683 | 1,655 | 1,661 | 1,661 | -1 (-0.06%) | 1,482,500 |
25 Sep 2019 | USD | 1,647 | 1,663 | 1,636 | 1,662 | 1,662 | +12 (+0.73%) | 1,036,100 |
24 Sep 2019 | USD | 1,640 | 1,660 | 1,638 | 1,650 | 1,650 | +13 (+0.79%) | 1,140,000 |
23 Sep 2019 | USD | 1,637 | 1,637 | 1,637 | 1,637 | 1,637 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 1,622 | 1,643 | 1,614 | 1,637 | 1,637 | +34 (+2.12%) | 1,773,800 |
19 Sep 2019 | USD | 1,604 | 1,619 | 1,599 | 1,603 | 1,603 | +2 (+0.12%) | 1,045,500 |
18 Sep 2019 | USD | 1,618 | 1,619 | 1,588 | 1,601 | 1,601 | -25 (-1.54%) | 1,050,100 |
17 Sep 2019 | USD | 1,596 | 1,641 | 1,595 | 1,626 | 1,626 | +38 (+2.39%) | 1,550,400 |
16 Sep 2019 | USD | 1,588 | 1,588 | 1,588 | 1,588 | 1,588 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 1,591 | 1,591 | 1,561 | 1,588 | 1,588 | -9 (-0.56%) | 2,434,200 |
12 Sep 2019 | USD | 1,610 | 1,612 | 1,594 | 1,597 | 1,597 | +2 (+0.13%) | 1,392,200 |
11 Sep 2019 | USD | 1,582 | 1,597 | 1,573 | 1,595 | 1,595 | +16 (+1.01%) | 1,104,100 |
10 Sep 2019 | USD | 1,571 | 1,589 | 1,562 | 1,579 | 1,579 | +6 (+0.38%) | 1,077,600 |
9 Sep 2019 | USD | 1,564 | 1,576 | 1,548 | 1,573 | 1,573 | +8 (+0.51%) | 1,241,100 |
6 Sep 2019 | USD | 1,530 | 1,570 | 1,527 | 1,565 | 1,565 | +56 (+3.71%) | 2,792,200 |
5 Sep 2019 | USD | 1,498 | 1,519 | 1,498 | 1,509 | 1,509 | +25 (+1.68%) | 1,472,600 |
4 Sep 2019 | USD | 1,483 | 1,491 | 1,470 | 1,484 | 1,484 | -9 (-0.60%) | 712,200 |
3 Sep 2019 | USD | 1,480 | 1,508 | 1,476 | 1,493 | 1,493 | +3 (+0.20%) | 1,001,800 |
2 Sep 2019 | USD | 1,478 | 1,496 | 1,475 | 1,490 | 1,490 | +7 (+0.47%) | 853,200 |
30 Aug 2019 | USD | 1,470 | 1,497 | 1,470 | 1,483 | 1,483 | +24 (+1.64%) | 1,195,000 |
29 Aug 2019 | USD | 1,482 | 1,490 | 1,455 | 1,459 | 1,459 | -22 (-1.49%) | 1,106,700 |
28 Aug 2019 | USD | 1,467 | 1,499 | 1,465 | 1,481 | 1,481 | +25 (+1.72%) | 1,819,700 |
27 Aug 2019 | USD | 1,447 | 1,467 | 1,435 | 1,456 | 1,456 | +31 (+2.18%) | 1,425,500 |
26 Aug 2019 | USD | 1,412 | 1,430 | 1,397 | 1,425 | 1,425 | -16 (-1.11%) | 1,500,200 |
23 Aug 2019 | USD | 1,424 | 1,441 | 1,421 | 1,441 | 1,441 | +3 (+0.21%) | 636,700 |
22 Aug 2019 | USD | 1,442 | 1,451 | 1,429 | 1,438 | 1,438 | +2 (+0.14%) | 1,181,500 |
21 Aug 2019 | USD | 1,438 | 1,447 | 1,428 | 1,436 | 1,436 | -4 (-0.28%) | 1,134,500 |