Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 2,980 | 2,997.5 | 2,963 | 2,990.5 | 2,990.5 | -7 (-0.23%) | 2,238,600 |
14 Nov 2019 | USD | 3,031 | 3,045 | 2,994 | 2,997.5 | 2,997.5 | -44.5 (-1.46%) | 1,703,300 |
13 Nov 2019 | USD | 3,031 | 3,070 | 3,024 | 3,042 | 3,042 | +2 (+0.07%) | 1,954,800 |
12 Nov 2019 | USD | 3,021 | 3,044 | 3,012 | 3,040 | 3,040 | +26 (+0.86%) | 1,661,900 |
11 Nov 2019 | USD | 3,012 | 3,039 | 2,998.5 | 3,014 | 3,014 | -9 (-0.30%) | 2,173,600 |
8 Nov 2019 | USD | 3,107 | 3,109 | 3,007 | 3,023 | 3,023 | -60 (-1.95%) | 4,355,600 |
7 Nov 2019 | USD | 3,074 | 3,089 | 2,991 | 3,083 | 3,083 | -33 (-1.06%) | 4,872,200 |
6 Nov 2019 | USD | 3,163 | 3,167 | 2,995.5 | 3,116 | 3,116 | -20 (-0.64%) | 5,528,200 |
5 Nov 2019 | USD | 3,132 | 3,158 | 3,114 | 3,136 | 3,136 | +14 (+0.45%) | 2,721,200 |
4 Nov 2019 | USD | 3,122 | 3,122 | 3,122 | 3,122 | 3,122 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 3,084 | 3,124 | 3,068 | 3,122 | 3,122 | -1 (-0.03%) | 1,188,400 |
31 Oct 2019 | USD | 3,130 | 3,143 | 3,082 | 3,123 | 3,123 | +13 (+0.42%) | 2,120,100 |
30 Oct 2019 | USD | 3,072 | 3,114 | 3,072 | 3,110 | 3,110 | +21 (+0.68%) | 2,904,100 |
29 Oct 2019 | USD | 3,047 | 3,095 | 3,043 | 3,089 | 3,089 | +49 (+1.61%) | 2,345,800 |
28 Oct 2019 | USD | 3,046 | 3,055 | 3,034 | 3,040 | 3,040 | +2 (+0.07%) | 1,394,300 |
25 Oct 2019 | USD | 3,051 | 3,057 | 3,022 | 3,038 | 3,038 | -40 (-1.30%) | 1,786,900 |
24 Oct 2019 | USD | 3,063 | 3,080 | 3,047 | 3,078 | 3,078 | +24 (+0.79%) | 1,352,700 |
23 Oct 2019 | USD | 3,078 | 3,080 | 3,028 | 3,054 | 3,054 | +16 (+0.53%) | 2,234,500 |
22 Oct 2019 | USD | 3,038 | 3,038 | 3,038 | 3,038 | 3,038 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 3,058 | 3,067 | 3,036 | 3,038 | 3,038 | -8 (-0.26%) | 1,056,100 |
18 Oct 2019 | USD | 3,053 | 3,076 | 3,033 | 3,046 | 3,046 | +10 (+0.33%) | 1,716,000 |
17 Oct 2019 | USD | 3,034 | 3,044 | 3,002 | 3,036 | 3,036 | -15 (-0.49%) | 2,353,400 |
16 Oct 2019 | USD | 3,100 | 3,110 | 3,043 | 3,051 | 3,051 | -5 (-0.16%) | 2,334,900 |
15 Oct 2019 | USD | 3,055 | 3,067 | 3,007 | 3,056 | 3,056 | +73.5 (+2.46%) | 2,829,000 |
14 Oct 2019 | USD | 2,982.5 | 2,982.5 | 2,982.5 | 2,982.5 | 2,982.5 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 2,963 | 2,987.5 | 2,950 | 2,982.5 | 2,982.5 | +52.5 (+1.79%) | 2,334,700 |
10 Oct 2019 | USD | 2,921 | 2,930 | 2,878 | 2,930 | 2,930 | +6.5 (+0.22%) | 1,762,100 |
9 Oct 2019 | USD | 2,915 | 2,927 | 2,891.5 | 2,923.5 | 2,923.5 | -12.5 (-0.43%) | 1,904,200 |
8 Oct 2019 | USD | 2,916 | 2,950 | 2,904.5 | 2,936 | 2,936 | +40.5 (+1.40%) | 1,515,100 |
7 Oct 2019 | USD | 2,928 | 2,945 | 2,890 | 2,895.5 | 2,895.5 | -5.5 (-0.19%) | 1,259,700 |