Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 2,729 | 2,739 | 2,715.5 | 2,715.5 | 2,715.5 | -4 (-0.15%) | 1,753,500 |
26 Dec 2019 | USD | 2,700 | 2,729 | 2,689.5 | 2,719.5 | 2,719.5 | +14.5 (+0.54%) | 2,076,500 |
25 Dec 2019 | USD | 2,748 | 2,748 | 2,704.5 | 2,705 | 2,705 | -30 (-1.10%) | 2,148,800 |
24 Dec 2019 | USD | 2,755 | 2,759 | 2,725.5 | 2,735 | 2,735 | -13.5 (-0.49%) | 2,455,400 |
23 Dec 2019 | USD | 2,800 | 2,804.5 | 2,748 | 2,748.5 | 2,748.5 | -54 (-1.93%) | 2,666,700 |
20 Dec 2019 | USD | 2,796 | 2,812 | 2,788.5 | 2,802.5 | 2,802.5 | -9 (-0.32%) | 2,961,000 |
19 Dec 2019 | USD | 2,790 | 2,811.5 | 2,772.5 | 2,811.5 | 2,811.5 | +27.5 (+0.99%) | 2,776,900 |
18 Dec 2019 | USD | 2,800 | 2,812.5 | 2,782 | 2,784 | 2,784 | -17.5 (-0.62%) | 2,478,600 |
17 Dec 2019 | USD | 2,821 | 2,829.5 | 2,790 | 2,801.5 | 2,801.5 | -19.5 (-0.69%) | 3,286,700 |
16 Dec 2019 | USD | 2,816 | 2,836.5 | 2,803 | 2,821 | 2,821 | -9.5 (-0.34%) | 2,175,400 |
13 Dec 2019 | USD | 2,863 | 2,874.5 | 2,822.5 | 2,830.5 | 2,830.5 | +26 (+0.93%) | 3,482,500 |
12 Dec 2019 | USD | 2,822 | 2,851 | 2,798 | 2,804.5 | 2,804.5 | -7 (-0.25%) | 2,100,700 |
11 Dec 2019 | USD | 2,820 | 2,825.5 | 2,802 | 2,811.5 | 2,811.5 | +2.5 (+0.09%) | 2,131,100 |
10 Dec 2019 | USD | 2,810 | 2,834.5 | 2,797.5 | 2,809 | 2,809 | -13.5 (-0.48%) | 1,865,000 |
9 Dec 2019 | USD | 2,819.5 | 2,823.5 | 2,789 | 2,822.5 | 2,822.5 | +12 (+0.43%) | 2,439,300 |
6 Dec 2019 | USD | 2,861 | 2,863 | 2,805.5 | 2,810.5 | 2,810.5 | -40 (-1.40%) | 3,290,700 |
5 Dec 2019 | USD | 2,881 | 2,885 | 2,844 | 2,850.5 | 2,850.5 | -26.5 (-0.92%) | 2,210,300 |
4 Dec 2019 | USD | 2,839.5 | 2,887 | 2,833.5 | 2,877 | 2,877 | +27 (+0.95%) | 2,695,000 |
3 Dec 2019 | USD | 2,844.5 | 2,865.5 | 2,829 | 2,850 | 2,850 | -23.5 (-0.82%) | 2,217,400 |
2 Dec 2019 | USD | 2,869.5 | 2,887 | 2,855.5 | 2,873.5 | 2,873.5 | +7 (+0.24%) | 1,992,500 |
29 Nov 2019 | USD | 2,887.5 | 2,899.5 | 2,866.5 | 2,866.5 | 2,866.5 | -39.5 (-1.36%) | 2,128,500 |
28 Nov 2019 | USD | 2,920 | 2,926 | 2,892 | 2,906 | 2,906 | -9.5 (-0.33%) | 1,421,800 |
27 Nov 2019 | USD | 2,900 | 2,928 | 2,900 | 2,915.5 | 2,915.5 | +7.5 (+0.26%) | 1,781,400 |
26 Nov 2019 | USD | 2,913.5 | 2,931 | 2,902.5 | 2,908 | 2,908 | -2 (-0.07%) | 2,241,800 |
25 Nov 2019 | USD | 2,913.5 | 2,921 | 2,892 | 2,910 | 2,910 | +9 (+0.31%) | 1,575,400 |
22 Nov 2019 | USD | 2,915 | 2,927.5 | 2,892.5 | 2,901 | 2,901 | -33 (-1.12%) | 2,323,400 |
21 Nov 2019 | USD | 2,914 | 2,959.5 | 2,905.5 | 2,934 | 2,934 | +31 (+1.07%) | 2,479,500 |
20 Nov 2019 | USD | 2,900 | 2,958.5 | 2,900 | 2,903 | 2,903 | -12 (-0.41%) | 2,311,600 |
19 Nov 2019 | USD | 2,920 | 2,938 | 2,890.5 | 2,915 | 2,915 | -10 (-0.34%) | 1,995,000 |
18 Nov 2019 | USD | 2,962 | 2,986 | 2,920.5 | 2,925 | 2,925 | -65.5 (-2.19%) | 2,702,300 |