Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | USD | 1,825 | 1,844.5 | 1,820.5 | 1,832 | 1,832 | +22 (+1.22%) | 4,346,900 |
28 Oct 2019 | USD | 1,792 | 1,823.5 | 1,792 | 1,810 | 1,810 | +22.5 (+1.26%) | 4,414,700 |
25 Oct 2019 | USD | 1,782.5 | 1,801.5 | 1,774.5 | 1,787.5 | 1,787.5 | -6 (-0.33%) | 3,339,800 |
24 Oct 2019 | USD | 1,798.5 | 1,813 | 1,793.5 | 1,793.5 | 1,793.5 | +11 (+0.62%) | 4,292,200 |
23 Oct 2019 | USD | 1,776.5 | 1,785 | 1,747.5 | 1,782.5 | 1,782.5 | +28.5 (+1.62%) | 6,078,200 |
22 Oct 2019 | USD | 1,754 | 1,754 | 1,754 | 1,754 | 1,754 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 1,741.5 | 1,770 | 1,735 | 1,754 | 1,754 | +17 (+0.98%) | 5,352,400 |
18 Oct 2019 | USD | 1,716 | 1,742.5 | 1,706 | 1,737 | 1,737 | +23.5 (+1.37%) | 4,719,900 |
17 Oct 2019 | USD | 1,713.5 | 1,724.5 | 1,708 | 1,713.5 | 1,713.5 | -12.5 (-0.72%) | 2,892,300 |
16 Oct 2019 | USD | 1,748.5 | 1,755 | 1,720 | 1,726 | 1,726 | +7.5 (+0.44%) | 5,102,900 |
15 Oct 2019 | USD | 1,702 | 1,725 | 1,697.5 | 1,718.5 | 1,718.5 | +53.5 (+3.21%) | 6,489,600 |
14 Oct 2019 | USD | 1,665 | 1,665 | 1,665 | 1,665 | 1,665 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 1,645.5 | 1,672.5 | 1,642.5 | 1,665 | 1,665 | +39.5 (+2.43%) | 5,199,500 |
10 Oct 2019 | USD | 1,622 | 1,628.5 | 1,602.5 | 1,625.5 | 1,625.5 | -14.5 (-0.88%) | 2,975,100 |
9 Oct 2019 | USD | 1,622 | 1,649.5 | 1,621 | 1,640 | 1,640 | -15 (-0.91%) | 3,102,100 |
8 Oct 2019 | USD | 1,651 | 1,667.5 | 1,646 | 1,655 | 1,655 | +31 (+1.91%) | 4,612,300 |
7 Oct 2019 | USD | 1,653 | 1,662 | 1,622 | 1,624 | 1,624 | 0.0 (0.0%) | 2,566,300 |
4 Oct 2019 | USD | 1,635 | 1,636 | 1,611.5 | 1,624 | 1,624 | -26 (-1.58%) | 4,055,300 |
3 Oct 2019 | USD | 1,636.5 | 1,653 | 1,617.5 | 1,650 | 1,650 | -36 (-2.14%) | 4,573,800 |
2 Oct 2019 | USD | 1,670 | 1,694.5 | 1,652 | 1,686 | 1,686 | -5 (-0.30%) | 5,739,400 |
1 Oct 2019 | USD | 1,648.5 | 1,708.5 | 1,648 | 1,691 | 1,691 | +62 (+3.81%) | 7,737,900 |
30 Sep 2019 | USD | 1,617.5 | 1,644.5 | 1,612.5 | 1,629 | 1,629 | -11 (-0.67%) | 3,935,700 |
27 Sep 2019 | USD | 1,633.5 | 1,643.5 | 1,616 | 1,640 | 1,640 | +5 (+0.31%) | 3,373,400 |
26 Sep 2019 | USD | 1,652.5 | 1,658.5 | 1,631 | 1,635 | 1,635 | +14 (+0.86%) | 4,511,300 |
25 Sep 2019 | USD | 1,605 | 1,624 | 1,599 | 1,621 | 1,621 | -6.5 (-0.40%) | 2,777,300 |
24 Sep 2019 | USD | 1,615.5 | 1,648.5 | 1,613.5 | 1,627.5 | 1,627.5 | +10.5 (+0.65%) | 4,081,000 |
23 Sep 2019 | USD | 1,617 | 1,617 | 1,617 | 1,617 | 1,617 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 1,642.5 | 1,642.5 | 1,612 | 1,617 | 1,617 | -11 (-0.68%) | 5,012,200 |
19 Sep 2019 | USD | 1,658 | 1,665.5 | 1,627.5 | 1,628 | 1,628 | -8 (-0.49%) | 4,069,100 |
18 Sep 2019 | USD | 1,646.5 | 1,650 | 1,622.5 | 1,636 | 1,636 | -24.5 (-1.48%) | 3,818,200 |