Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | USD | 1,712 | 1,733 | 1,702.5 | 1,716 | 1,716 | +66 (+4%) | 13,195,900 |
28 Oct 2019 | USD | 1,658 | 1,658 | 1,641.5 | 1,650 | 1,650 | -13.5 (-0.81%) | 4,631,300 |
25 Oct 2019 | USD | 1,667 | 1,672 | 1,651 | 1,663.5 | 1,663.5 | +4 (+0.24%) | 4,659,200 |
24 Oct 2019 | USD | 1,678.5 | 1,684.5 | 1,658.5 | 1,659.5 | 1,659.5 | -25 (-1.48%) | 5,051,800 |
23 Oct 2019 | USD | 1,666 | 1,686 | 1,650 | 1,684.5 | 1,684.5 | +32.5 (+1.97%) | 5,811,300 |
22 Oct 2019 | USD | 1,652 | 1,652 | 1,652 | 1,652 | 1,652 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 1,639 | 1,656 | 1,633.5 | 1,652 | 1,652 | +21 (+1.29%) | 3,755,200 |
18 Oct 2019 | USD | 1,631 | 1,644.5 | 1,617.5 | 1,631 | 1,631 | +3 (+0.18%) | 4,834,500 |
17 Oct 2019 | USD | 1,645 | 1,649.5 | 1,624.5 | 1,628 | 1,628 | -16.5 (-1.00%) | 4,888,200 |
16 Oct 2019 | USD | 1,680 | 1,680 | 1,638.5 | 1,644.5 | 1,644.5 | -15.5 (-0.93%) | 5,146,700 |
15 Oct 2019 | USD | 1,665 | 1,672.5 | 1,655.5 | 1,660 | 1,660 | +20.5 (+1.25%) | 4,486,300 |
14 Oct 2019 | USD | 1,639.5 | 1,639.5 | 1,639.5 | 1,639.5 | 1,639.5 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 1,638 | 1,643 | 1,629.5 | 1,639.5 | 1,639.5 | +17 (+1.05%) | 4,239,600 |
10 Oct 2019 | USD | 1,610.5 | 1,626 | 1,606.5 | 1,622.5 | 1,622.5 | +6.5 (+0.40%) | 4,776,400 |
9 Oct 2019 | USD | 1,603.5 | 1,616 | 1,601.5 | 1,616 | 1,616 | +8 (+0.50%) | 4,564,500 |
8 Oct 2019 | USD | 1,612.5 | 1,619.5 | 1,604 | 1,608 | 1,608 | -1 (-0.06%) | 4,757,800 |
7 Oct 2019 | USD | 1,616 | 1,618.5 | 1,599.5 | 1,609 | 1,609 | +8 (+0.50%) | 4,112,400 |
4 Oct 2019 | USD | 1,599 | 1,609 | 1,592.5 | 1,601 | 1,601 | +5 (+0.31%) | 4,286,000 |
3 Oct 2019 | USD | 1,600 | 1,600.5 | 1,584 | 1,596 | 1,596 | -28.5 (-1.75%) | 5,501,700 |
2 Oct 2019 | USD | 1,606.5 | 1,624.5 | 1,602 | 1,624.5 | 1,624.5 | +5.5 (+0.34%) | 4,768,900 |
1 Oct 2019 | USD | 1,618.5 | 1,640.5 | 1,615 | 1,619 | 1,619 | +8 (+0.50%) | 6,935,300 |
30 Sep 2019 | USD | 1,645 | 1,645.5 | 1,602.5 | 1,611 | 1,611 | -44 (-2.66%) | 7,890,600 |
27 Sep 2019 | USD | 1,679.5 | 1,682.5 | 1,640 | 1,655 | 1,655 | -54 (-3.16%) | 7,208,600 |
26 Sep 2019 | USD | 1,713.5 | 1,722.5 | 1,701 | 1,709 | 1,709 | +17 (+1.00%) | 6,900,400 |
25 Sep 2019 | USD | 1,701 | 1,709.5 | 1,691.5 | 1,692 | 1,692 | -25.5 (-1.48%) | 6,690,300 |
24 Sep 2019 | USD | 1,743 | 1,752 | 1,717.5 | 1,717.5 | 1,717.5 | -18 (-1.04%) | 6,523,800 |
23 Sep 2019 | USD | 1,735.5 | 1,735.5 | 1,735.5 | 1,735.5 | 1,735.5 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 1,746 | 1,751.5 | 1,731 | 1,735.5 | 1,735.5 | +2.5 (+0.14%) | 5,618,100 |
19 Sep 2019 | USD | 1,742.5 | 1,754.5 | 1,733 | 1,733 | 1,733 | -9.5 (-0.55%) | 5,922,800 |
18 Sep 2019 | USD | 1,741.5 | 1,748.5 | 1,732 | 1,742.5 | 1,742.5 | -12.5 (-0.71%) | 5,077,700 |