Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2019 | USD | 2,784.5 | 2,803 | 2,772 | 2,795.5 | 2,795.5 | +30.5 (+1.10%) | 3,108,300 |
11 Nov 2019 | USD | 2,791 | 2,795.5 | 2,757.5 | 2,765 | 2,765 | -50 (-1.78%) | 3,853,000 |
8 Nov 2019 | USD | 2,977 | 2,977 | 2,795 | 2,815 | 2,815 | -20.5 (-0.72%) | 7,465,200 |
7 Nov 2019 | USD | 2,836.5 | 2,855.5 | 2,815.5 | 2,835.5 | 2,835.5 | +8.5 (+0.30%) | 2,855,400 |
6 Nov 2019 | USD | 2,853.5 | 2,853.5 | 2,805.5 | 2,827 | 2,827 | -10 (-0.35%) | 3,155,300 |
5 Nov 2019 | USD | 2,790.5 | 2,847.5 | 2,772.5 | 2,837 | 2,837 | +42.5 (+1.52%) | 4,567,700 |
4 Nov 2019 | USD | 2,794.5 | 2,794.5 | 2,794.5 | 2,794.5 | 2,794.5 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 2,775 | 2,800 | 2,755 | 2,794.5 | 2,794.5 | +13.5 (+0.49%) | 2,193,100 |
31 Oct 2019 | USD | 2,744.5 | 2,788.5 | 2,731.5 | 2,781 | 2,781 | +58 (+2.13%) | 4,126,900 |
30 Oct 2019 | USD | 2,760 | 2,760.5 | 2,715 | 2,723 | 2,723 | -31 (-1.13%) | 5,683,100 |
29 Oct 2019 | USD | 2,737.5 | 2,761 | 2,724.5 | 2,754 | 2,754 | +38.5 (+1.42%) | 3,066,500 |
28 Oct 2019 | USD | 2,713 | 2,720 | 2,691.5 | 2,715.5 | 2,715.5 | -13 (-0.48%) | 2,269,400 |
25 Oct 2019 | USD | 2,739.5 | 2,744.5 | 2,712 | 2,728.5 | 2,728.5 | +8.5 (+0.31%) | 2,335,300 |
24 Oct 2019 | USD | 2,738.5 | 2,740 | 2,714 | 2,720 | 2,720 | -13 (-0.48%) | 1,861,200 |
23 Oct 2019 | USD | 2,730 | 2,738.5 | 2,695 | 2,733 | 2,733 | +7.5 (+0.28%) | 2,479,100 |
22 Oct 2019 | USD | 2,725.5 | 2,725.5 | 2,725.5 | 2,725.5 | 2,725.5 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 2,710 | 2,727 | 2,683 | 2,725.5 | 2,725.5 | +19 (+0.70%) | 1,599,400 |
18 Oct 2019 | USD | 2,693.5 | 2,734.5 | 2,693.5 | 2,706.5 | 2,706.5 | +19 (+0.71%) | 2,647,400 |
17 Oct 2019 | USD | 2,745 | 2,747.5 | 2,682.5 | 2,687.5 | 2,687.5 | -49 (-1.79%) | 3,145,100 |
16 Oct 2019 | USD | 2,763.5 | 2,771 | 2,721 | 2,736.5 | 2,736.5 | -2 (-0.07%) | 3,999,300 |
15 Oct 2019 | USD | 2,711 | 2,744 | 2,704.5 | 2,738.5 | 2,738.5 | +75 (+2.82%) | 3,716,800 |
14 Oct 2019 | USD | 2,663.5 | 2,663.5 | 2,663.5 | 2,663.5 | 2,663.5 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 2,649 | 2,674.5 | 2,628.5 | 2,663.5 | 2,663.5 | +20 (+0.76%) | 2,707,000 |
10 Oct 2019 | USD | 2,623 | 2,657 | 2,611.5 | 2,643.5 | 2,643.5 | -6 (-0.23%) | 1,995,900 |
9 Oct 2019 | USD | 2,625 | 2,653.5 | 2,618.5 | 2,649.5 | 2,649.5 | -7.5 (-0.28%) | 2,409,000 |
8 Oct 2019 | USD | 2,675 | 2,684 | 2,654.5 | 2,657 | 2,657 | -10.5 (-0.39%) | 2,543,000 |
7 Oct 2019 | USD | 2,680.5 | 2,692.5 | 2,655.5 | 2,667.5 | 2,667.5 | -8.5 (-0.32%) | 2,157,900 |
4 Oct 2019 | USD | 2,637 | 2,679 | 2,610 | 2,676 | 2,676 | +35.5 (+1.34%) | 2,813,500 |
3 Oct 2019 | USD | 2,586 | 2,640.5 | 2,583.5 | 2,640.5 | 2,640.5 | -9.5 (-0.36%) | 2,651,700 |
2 Oct 2019 | USD | 2,652 | 2,662.5 | 2,623 | 2,650 | 2,650 | -13 (-0.49%) | 3,314,000 |