Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2019 | USD | 2,635 | 2,638.5 | 2,622 | 2,629 | 2,629 | -38 (-1.42%) | 6,155,900 |
1 Oct 2019 | USD | 2,668.5 | 2,676.5 | 2,657.5 | 2,667 | 2,667 | +16 (+0.60%) | 5,019,000 |
30 Sep 2019 | USD | 2,660 | 2,664.5 | 2,645.5 | 2,651 | 2,651 | -22 (-0.82%) | 5,376,600 |
27 Sep 2019 | USD | 2,679.5 | 2,695 | 2,661 | 2,673 | 2,673 | -61.5 (-2.25%) | 6,007,800 |
26 Sep 2019 | USD | 2,730 | 2,752.5 | 2,728.5 | 2,734.5 | 2,734.5 | -12.5 (-0.46%) | 8,752,400 |
25 Sep 2019 | USD | 2,740 | 2,753.5 | 2,726.5 | 2,747 | 2,747 | +4.5 (+0.16%) | 4,679,500 |
24 Sep 2019 | USD | 2,720 | 2,764.5 | 2,718 | 2,742.5 | 2,742.5 | -17.5 (-0.63%) | 9,143,800 |
23 Sep 2019 | USD | 2,760 | 2,760 | 2,760 | 2,760 | 2,760 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 2,789.5 | 2,792 | 2,755 | 2,760 | 2,760 | -23 (-0.83%) | 10,435,200 |
19 Sep 2019 | USD | 2,791.5 | 2,812 | 2,783 | 2,783 | 2,783 | -9.5 (-0.34%) | 6,583,200 |
18 Sep 2019 | USD | 2,815.5 | 2,826.5 | 2,792 | 2,792.5 | 2,792.5 | -21.5 (-0.76%) | 5,211,200 |
17 Sep 2019 | USD | 2,820 | 2,840.5 | 2,804 | 2,814 | 2,814 | +3 (+0.11%) | 7,123,600 |
16 Sep 2019 | USD | 2,811 | 2,811 | 2,811 | 2,811 | 2,811 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 2,799.5 | 2,818.5 | 2,780 | 2,811 | 2,811 | +10.5 (+0.37%) | 8,482,200 |
12 Sep 2019 | USD | 2,820 | 2,822 | 2,793 | 2,800.5 | 2,800.5 | -5 (-0.18%) | 6,947,400 |
11 Sep 2019 | USD | 2,774.5 | 2,807.5 | 2,766.5 | 2,805.5 | 2,805.5 | +48.5 (+1.76%) | 6,848,600 |
10 Sep 2019 | USD | 2,716.5 | 2,759 | 2,715.5 | 2,757 | 2,757 | +49 (+1.81%) | 6,177,800 |
9 Sep 2019 | USD | 2,700 | 2,715 | 2,699 | 2,708 | 2,708 | +3 (+0.11%) | 4,792,600 |
6 Sep 2019 | USD | 2,668 | 2,706 | 2,664 | 2,705 | 2,705 | +61 (+2.31%) | 6,583,900 |
5 Sep 2019 | USD | 2,602.5 | 2,649.5 | 2,601.5 | 2,644 | 2,644 | +55.5 (+2.14%) | 6,242,900 |
4 Sep 2019 | USD | 2,584.5 | 2,597.5 | 2,577.5 | 2,588.5 | 2,588.5 | -15.5 (-0.60%) | 5,181,400 |
3 Sep 2019 | USD | 2,597.5 | 2,616.5 | 2,589.5 | 2,604 | 2,604 | +5 (+0.19%) | 3,892,000 |
2 Sep 2019 | USD | 2,585 | 2,603.5 | 2,580.5 | 2,599 | 2,599 | +14 (+0.54%) | 3,600,400 |
30 Aug 2019 | USD | 2,551 | 2,588 | 2,549.5 | 2,585 | 2,585 | +47 (+1.85%) | 5,919,900 |
29 Aug 2019 | USD | 2,536 | 2,541.5 | 2,520.5 | 2,538 | 2,538 | -3.5 (-0.14%) | 5,762,800 |
28 Aug 2019 | USD | 2,554 | 2,564 | 2,541.5 | 2,541.5 | 2,541.5 | -13 (-0.51%) | 4,447,300 |
27 Aug 2019 | USD | 2,565 | 2,571 | 2,551 | 2,554.5 | 2,554.5 | +3 (+0.12%) | 4,583,200 |
26 Aug 2019 | USD | 2,520 | 2,557.5 | 2,520 | 2,551.5 | 2,551.5 | -26.5 (-1.03%) | 4,983,800 |
23 Aug 2019 | USD | 2,556 | 2,583 | 2,555.5 | 2,578 | 2,578 | +12 (+0.47%) | 4,441,600 |
22 Aug 2019 | USD | 2,562 | 2,571.5 | 2,555.5 | 2,566 | 2,566 | -1.5 (-0.06%) | 4,756,600 |