Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2019 | USD | 2,874 | 2,878 | 2,863 | 2,866 | 2,866 | -12 (-0.42%) | 4,890,100 |
12 Nov 2019 | USD | 2,847 | 2,880.5 | 2,838.5 | 2,878 | 2,878 | +6 (+0.21%) | 5,114,100 |
11 Nov 2019 | USD | 2,871.5 | 2,891 | 2,863.5 | 2,872 | 2,872 | -4.5 (-0.16%) | 5,672,800 |
8 Nov 2019 | USD | 2,840 | 2,876.5 | 2,838.5 | 2,876.5 | 2,876.5 | +72.5 (+2.59%) | 10,069,600 |
7 Nov 2019 | USD | 2,810 | 2,813 | 2,771 | 2,804 | 2,804 | -36 (-1.27%) | 7,917,200 |
6 Nov 2019 | USD | 2,763 | 2,841.5 | 2,751 | 2,840 | 2,840 | +100 (+3.65%) | 10,933,500 |
5 Nov 2019 | USD | 2,750.5 | 2,765 | 2,732 | 2,740 | 2,740 | +8.5 (+0.31%) | 7,094,700 |
4 Nov 2019 | USD | 2,731.5 | 2,731.5 | 2,731.5 | 2,731.5 | 2,731.5 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 2,734.5 | 2,747 | 2,718 | 2,731.5 | 2,731.5 | -32.5 (-1.18%) | 4,695,200 |
31 Oct 2019 | USD | 2,758 | 2,769 | 2,751.5 | 2,764 | 2,764 | +1.5 (+0.05%) | 4,916,300 |
30 Oct 2019 | USD | 2,768.5 | 2,768.5 | 2,740 | 2,762.5 | 2,762.5 | +2.5 (+0.09%) | 4,996,600 |
29 Oct 2019 | USD | 2,747 | 2,760 | 2,744 | 2,760 | 2,760 | +24.5 (+0.90%) | 4,334,600 |
28 Oct 2019 | USD | 2,732.5 | 2,741 | 2,728.5 | 2,735.5 | 2,735.5 | +7 (+0.26%) | 2,573,700 |
25 Oct 2019 | USD | 2,724 | 2,734 | 2,718 | 2,728.5 | 2,728.5 | +4.5 (+0.17%) | 3,175,200 |
24 Oct 2019 | USD | 2,735 | 2,744 | 2,720.5 | 2,724 | 2,724 | +17 (+0.63%) | 3,974,100 |
23 Oct 2019 | USD | 2,701 | 2,714 | 2,692.5 | 2,707 | 2,707 | +3.5 (+0.13%) | 4,414,200 |
22 Oct 2019 | USD | 2,703.5 | 2,703.5 | 2,703.5 | 2,703.5 | 2,703.5 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 2,678.5 | 2,706.5 | 2,678.5 | 2,703.5 | 2,703.5 | +26.5 (+0.99%) | 3,867,400 |
18 Oct 2019 | USD | 2,677 | 2,684.5 | 2,665 | 2,677 | 2,677 | -0.5 (-0.02%) | 4,312,900 |
17 Oct 2019 | USD | 2,693 | 2,711 | 2,676.5 | 2,677.5 | 2,677.5 | -22.5 (-0.83%) | 4,008,600 |
16 Oct 2019 | USD | 2,710 | 2,720.5 | 2,693.5 | 2,700 | 2,700 | +5.5 (+0.20%) | 4,591,600 |
15 Oct 2019 | USD | 2,700 | 2,710.5 | 2,688 | 2,694.5 | 2,694.5 | +13.5 (+0.50%) | 5,143,400 |
14 Oct 2019 | USD | 2,681 | 2,681 | 2,681 | 2,681 | 2,681 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 2,665 | 2,685 | 2,653.5 | 2,681 | 2,681 | +44 (+1.67%) | 4,834,900 |
10 Oct 2019 | USD | 2,610.5 | 2,639.5 | 2,607.5 | 2,637 | 2,637 | +12 (+0.46%) | 4,688,100 |
9 Oct 2019 | USD | 2,618 | 2,630.5 | 2,616.5 | 2,625 | 2,625 | -15 (-0.57%) | 4,178,000 |
8 Oct 2019 | USD | 2,638 | 2,650 | 2,631 | 2,640 | 2,640 | +1.5 (+0.06%) | 5,163,700 |
7 Oct 2019 | USD | 2,630.5 | 2,652 | 2,626 | 2,638.5 | 2,638.5 | +13 (+0.50%) | 3,696,700 |
4 Oct 2019 | USD | 2,613.5 | 2,630.5 | 2,609 | 2,625.5 | 2,625.5 | +4 (+0.15%) | 5,084,700 |
3 Oct 2019 | USD | 2,592.5 | 2,624 | 2,590.5 | 2,621.5 | 2,621.5 | -7.5 (-0.29%) | 6,066,500 |