Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2019 | USD | 3,025 | 3,033 | 3,014 | 3,032 | 3,032 | +25 (+0.83%) | 2,775,000 |
11 Nov 2019 | USD | 3,015 | 3,026 | 3,003 | 3,007 | 3,007 | +3 (+0.10%) | 2,316,500 |
8 Nov 2019 | USD | 3,006 | 3,011 | 2,987 | 3,004 | 3,004 | +25.5 (+0.86%) | 3,661,800 |
7 Nov 2019 | USD | 2,994.5 | 3,004 | 2,975 | 2,978.5 | 2,978.5 | -2 (-0.07%) | 3,166,600 |
6 Nov 2019 | USD | 3,010 | 3,029 | 2,963.5 | 2,980.5 | 2,980.5 | -17 (-0.57%) | 4,421,000 |
5 Nov 2019 | USD | 2,998 | 3,007 | 2,985 | 2,997.5 | 2,997.5 | +36.5 (+1.23%) | 5,297,800 |
4 Nov 2019 | USD | 2,961 | 2,961 | 2,961 | 2,961 | 2,961 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 2,958 | 2,971 | 2,949.5 | 2,961 | 2,961 | -1 (-0.03%) | 2,518,700 |
31 Oct 2019 | USD | 2,980 | 2,991 | 2,952 | 2,962 | 2,962 | -10.5 (-0.35%) | 4,414,500 |
30 Oct 2019 | USD | 2,890 | 2,976.5 | 2,887.5 | 2,972.5 | 2,972.5 | +61.5 (+2.11%) | 6,553,400 |
29 Oct 2019 | USD | 2,816.5 | 2,911.5 | 2,815 | 2,911 | 2,911 | -23.5 (-0.80%) | 9,066,700 |
28 Oct 2019 | USD | 2,960 | 2,961.5 | 2,932.5 | 2,934.5 | 2,934.5 | -15.5 (-0.53%) | 3,593,300 |
25 Oct 2019 | USD | 2,957 | 2,969 | 2,942 | 2,950 | 2,950 | -21 (-0.71%) | 2,947,400 |
24 Oct 2019 | USD | 2,964.5 | 2,975 | 2,956.5 | 2,971 | 2,971 | +24 (+0.81%) | 2,930,100 |
23 Oct 2019 | USD | 2,948.5 | 2,961.5 | 2,929.5 | 2,947 | 2,947 | +33 (+1.13%) | 4,216,900 |
22 Oct 2019 | USD | 2,914 | 2,914 | 2,914 | 2,914 | 2,914 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 2,893 | 2,919 | 2,882 | 2,914 | 2,914 | +55 (+1.92%) | 3,109,200 |
18 Oct 2019 | USD | 2,909.5 | 2,916 | 2,858.5 | 2,859 | 2,859 | -45.5 (-1.57%) | 4,512,500 |
17 Oct 2019 | USD | 2,913 | 2,920.5 | 2,902 | 2,904.5 | 2,904.5 | -22 (-0.75%) | 2,894,700 |
16 Oct 2019 | USD | 2,940 | 2,945 | 2,911.5 | 2,926.5 | 2,926.5 | +18 (+0.62%) | 3,906,200 |
15 Oct 2019 | USD | 2,906 | 2,924.5 | 2,895.5 | 2,908.5 | 2,908.5 | +44 (+1.54%) | 3,838,300 |
14 Oct 2019 | USD | 2,864.5 | 2,864.5 | 2,864.5 | 2,864.5 | 2,864.5 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 2,853 | 2,879.5 | 2,848 | 2,864.5 | 2,864.5 | +36.5 (+1.29%) | 3,670,800 |
10 Oct 2019 | USD | 2,821 | 2,831 | 2,806 | 2,828 | 2,828 | +1 (+0.04%) | 3,105,700 |
9 Oct 2019 | USD | 2,809.5 | 2,831.5 | 2,808 | 2,827 | 2,827 | -23 (-0.81%) | 3,128,900 |
8 Oct 2019 | USD | 2,832 | 2,860 | 2,832 | 2,850 | 2,850 | +24.5 (+0.87%) | 2,288,500 |
7 Oct 2019 | USD | 2,855 | 2,862.5 | 2,819 | 2,825.5 | 2,825.5 | -40 (-1.40%) | 2,551,600 |
4 Oct 2019 | USD | 2,850 | 2,870 | 2,833.5 | 2,865.5 | 2,865.5 | -1.5 (-0.05%) | 2,336,400 |
3 Oct 2019 | USD | 2,870 | 2,894 | 2,858.5 | 2,867 | 2,867 | -71 (-2.42%) | 3,681,200 |
2 Oct 2019 | USD | 2,908 | 2,941 | 2,906.5 | 2,938 | 2,938 | +12 (+0.41%) | 2,415,900 |