Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 2,900.5 | 2,923 | 2,878.5 | 2,901 | 2,901 | +18 (+0.62%) | 1,897,600 |
3 Oct 2019 | USD | 2,882 | 2,914 | 2,868.5 | 2,883 | 2,883 | -49 (-1.67%) | 2,747,100 |
2 Oct 2019 | USD | 2,915 | 2,958.5 | 2,911 | 2,932 | 2,932 | -65 (-2.17%) | 3,586,500 |
1 Oct 2019 | USD | 3,052 | 3,052 | 2,991.5 | 2,997 | 2,997 | -43 (-1.41%) | 2,705,000 |
30 Sep 2019 | USD | 3,081 | 3,098 | 3,023 | 3,040 | 3,040 | -65 (-2.09%) | 2,691,100 |
27 Sep 2019 | USD | 3,065 | 3,184 | 3,019 | 3,105 | 3,105 | -23 (-0.74%) | 6,370,000 |
26 Sep 2019 | USD | 3,108 | 3,138 | 3,100 | 3,128 | 3,128 | +67 (+2.19%) | 4,164,200 |
25 Sep 2019 | USD | 3,043 | 3,061 | 3,022 | 3,061 | 3,061 | +25 (+0.82%) | 1,948,700 |
24 Sep 2019 | USD | 3,020 | 3,052 | 2,993 | 3,036 | 3,036 | +1 (+0.03%) | 2,245,000 |
23 Sep 2019 | USD | 3,035 | 3,035 | 3,035 | 3,035 | 3,035 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 3,038 | 3,059 | 3,029 | 3,035 | 3,035 | -28 (-0.91%) | 3,288,300 |
19 Sep 2019 | USD | 3,099 | 3,110 | 3,061 | 3,063 | 3,063 | -19 (-0.62%) | 2,527,900 |
18 Sep 2019 | USD | 3,096 | 3,097 | 3,061 | 3,082 | 3,082 | -9 (-0.29%) | 1,842,800 |
17 Sep 2019 | USD | 3,075 | 3,139 | 3,069 | 3,091 | 3,091 | +16 (+0.52%) | 3,112,800 |
16 Sep 2019 | USD | 3,075 | 3,075 | 3,075 | 3,075 | 3,075 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 3,097 | 3,097 | 3,021 | 3,075 | 3,075 | -22 (-0.71%) | 4,170,300 |
12 Sep 2019 | USD | 3,122 | 3,134 | 3,093 | 3,097 | 3,097 | +15 (+0.49%) | 4,349,400 |
11 Sep 2019 | USD | 3,052 | 3,082 | 3,021 | 3,082 | 3,082 | +68 (+2.26%) | 3,635,300 |
10 Sep 2019 | USD | 2,978.5 | 3,019 | 2,957 | 3,014 | 3,014 | +67.5 (+2.29%) | 3,001,000 |
9 Sep 2019 | USD | 2,948.5 | 2,980 | 2,917.5 | 2,946.5 | 2,946.5 | +11.5 (+0.39%) | 2,830,500 |
6 Sep 2019 | USD | 2,952 | 2,980 | 2,930.5 | 2,935 | 2,935 | +24.5 (+0.84%) | 3,002,400 |
5 Sep 2019 | USD | 2,898.5 | 2,923.5 | 2,866.5 | 2,910.5 | 2,910.5 | +41.5 (+1.45%) | 3,421,100 |
4 Sep 2019 | USD | 2,889.5 | 2,890 | 2,849 | 2,869 | 2,869 | -50 (-1.71%) | 2,752,400 |
3 Sep 2019 | USD | 2,851 | 2,934.5 | 2,845.5 | 2,919 | 2,919 | +69 (+2.42%) | 2,798,100 |
2 Sep 2019 | USD | 2,840 | 2,857 | 2,832.5 | 2,850 | 2,850 | +4 (+0.14%) | 1,380,400 |
30 Aug 2019 | USD | 2,872.5 | 2,873.5 | 2,843.5 | 2,846 | 2,846 | -9 (-0.32%) | 2,755,100 |
29 Aug 2019 | USD | 2,868.5 | 2,879.5 | 2,822.5 | 2,855 | 2,855 | -13.5 (-0.47%) | 2,268,100 |
28 Aug 2019 | USD | 2,869 | 2,891.5 | 2,848.5 | 2,868.5 | 2,868.5 | -5.5 (-0.19%) | 2,668,500 |
27 Aug 2019 | USD | 2,832 | 2,912 | 2,826.5 | 2,874 | 2,874 | +135 (+4.93%) | 4,966,900 |
26 Aug 2019 | USD | 2,721.5 | 2,759 | 2,713.5 | 2,739 | 2,739 | -58 (-2.07%) | 2,055,300 |