Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2019 | USD | 2,050 | 2,063 | 2,028 | 2,053 | 2,053 | +13 (+0.64%) | 70,400 |
10 Oct 2019 | USD | 2,058 | 2,067 | 2,021 | 2,040 | 2,040 | -10 (-0.49%) | 136,400 |
9 Oct 2019 | USD | 2,074 | 2,078 | 2,018 | 2,050 | 2,050 | -33 (-1.58%) | 132,200 |
8 Oct 2019 | USD | 2,078 | 2,123 | 2,069 | 2,083 | 2,083 | +21 (+1.02%) | 167,600 |
7 Oct 2019 | USD | 2,009 | 2,078 | 2,009 | 2,062 | 2,062 | +61 (+3.05%) | 152,600 |
4 Oct 2019 | USD | 1,962 | 2,005 | 1,930 | 2,001 | 2,001 | +44 (+2.25%) | 216,300 |
3 Oct 2019 | USD | 2,010 | 2,039 | 1,923 | 1,957 | 1,957 | -83 (-4.07%) | 247,200 |
2 Oct 2019 | USD | 2,033 | 2,040 | 2,017 | 2,040 | 2,040 | +2 (+0.10%) | 131,100 |
1 Oct 2019 | USD | 2,024 | 2,049 | 2,023 | 2,038 | 2,038 | +10 (+0.49%) | 116,200 |
30 Sep 2019 | USD | 2,025 | 2,032 | 2,013 | 2,028 | 2,028 | -23 (-1.12%) | 140,100 |
27 Sep 2019 | USD | 2,080 | 2,093 | 2,023 | 2,051 | 2,051 | -30 (-1.44%) | 154,000 |
26 Sep 2019 | USD | 2,105 | 2,112 | 2,074 | 2,081 | 2,081 | -17 (-0.81%) | 195,900 |
25 Sep 2019 | USD | 2,124 | 2,125 | 2,079 | 2,098 | 2,098 | -18 (-0.85%) | 114,900 |
24 Sep 2019 | USD | 2,093 | 2,125 | 2,093 | 2,116 | 2,116 | +20 (+0.95%) | 136,800 |
23 Sep 2019 | USD | 2,096 | 2,096 | 2,096 | 2,096 | 2,096 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 2,088 | 2,101 | 2,070 | 2,096 | 2,096 | +18 (+0.87%) | 233,000 |
19 Sep 2019 | USD | 2,056 | 2,082 | 2,055 | 2,078 | 2,078 | +25 (+1.22%) | 161,600 |
18 Sep 2019 | USD | 2,109 | 2,109 | 2,045 | 2,053 | 2,053 | -52 (-2.47%) | 96,800 |
17 Sep 2019 | USD | 2,097 | 2,109 | 2,081 | 2,105 | 2,105 | +4 (+0.19%) | 98,200 |
16 Sep 2019 | USD | 2,101 | 2,101 | 2,101 | 2,101 | 2,101 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 2,100 | 2,102 | 2,072 | 2,101 | 2,101 | +20 (+0.96%) | 151,600 |
12 Sep 2019 | USD | 2,082 | 2,095 | 2,066 | 2,081 | 2,081 | +9 (+0.43%) | 116,100 |
11 Sep 2019 | USD | 2,042 | 2,074 | 2,034 | 2,072 | 2,072 | +41 (+2.02%) | 100,400 |
10 Sep 2019 | USD | 2,017 | 2,046 | 2,017 | 2,031 | 2,031 | +16 (+0.79%) | 91,600 |
9 Sep 2019 | USD | 1,974 | 2,015 | 1,971 | 2,015 | 2,015 | +37 (+1.87%) | 76,100 |
6 Sep 2019 | USD | 2,004 | 2,004 | 1,978 | 1,978 | 1,978 | -12 (-0.60%) | 60,000 |
5 Sep 2019 | USD | 1,965 | 2,002 | 1,959 | 1,990 | 1,990 | +52 (+2.68%) | 96,600 |
4 Sep 2019 | USD | 1,933 | 1,947 | 1,928 | 1,938 | 1,938 | -11 (-0.56%) | 67,200 |
3 Sep 2019 | USD | 1,918 | 1,955 | 1,914 | 1,949 | 1,949 | +14 (+0.72%) | 65,200 |
2 Sep 2019 | USD | 1,967 | 1,974 | 1,930 | 1,935 | 1,935 | -32 (-1.63%) | 55,700 |