Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | USD | 2,679 | 2,689.5 | 2,650 | 2,663 | 2,663 | -16 (-0.60%) | 2,837,900 |
30 Sep 2019 | USD | 2,668 | 2,691 | 2,660.5 | 2,679 | 2,679 | -5 (-0.19%) | 3,122,500 |
27 Sep 2019 | USD | 2,713 | 2,722 | 2,657 | 2,684 | 2,684 | -10.5 (-0.39%) | 3,638,800 |
26 Sep 2019 | USD | 2,690.5 | 2,720 | 2,680 | 2,694.5 | 2,694.5 | -9 (-0.33%) | 4,168,200 |
25 Sep 2019 | USD | 2,666.5 | 2,710 | 2,642.5 | 2,703.5 | 2,703.5 | +28.5 (+1.07%) | 3,355,600 |
24 Sep 2019 | USD | 2,696.5 | 2,713.5 | 2,664.5 | 2,675 | 2,675 | -40.5 (-1.49%) | 5,302,900 |
23 Sep 2019 | USD | 2,715.5 | 2,715.5 | 2,715.5 | 2,715.5 | 2,715.5 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 2,760 | 2,771.5 | 2,711 | 2,715.5 | 2,715.5 | -25 (-0.91%) | 5,832,200 |
19 Sep 2019 | USD | 2,750 | 2,772 | 2,696.5 | 2,740.5 | 2,740.5 | +31 (+1.14%) | 6,125,900 |
18 Sep 2019 | USD | 2,688.5 | 2,714.5 | 2,654 | 2,709.5 | 2,709.5 | +9 (+0.33%) | 5,685,200 |
17 Sep 2019 | USD | 2,606 | 2,703.5 | 2,606 | 2,700.5 | 2,700.5 | +114 (+4.41%) | 7,605,200 |
16 Sep 2019 | USD | 2,586.5 | 2,586.5 | 2,586.5 | 2,586.5 | 2,586.5 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 2,499.5 | 2,587.5 | 2,488.5 | 2,586.5 | 2,586.5 | +115.5 (+4.67%) | 6,930,500 |
12 Sep 2019 | USD | 2,464 | 2,487.5 | 2,458.5 | 2,471 | 2,471 | 0.0 (0.0%) | 5,027,400 |
11 Sep 2019 | USD | 2,490 | 2,494.5 | 2,455 | 2,471 | 2,471 | -40.5 (-1.61%) | 5,565,700 |
10 Sep 2019 | USD | 2,563 | 2,563 | 2,505 | 2,511.5 | 2,511.5 | -51 (-1.99%) | 4,424,100 |
9 Sep 2019 | USD | 2,564 | 2,573.5 | 2,556 | 2,562.5 | 2,562.5 | -12.5 (-0.49%) | 2,728,900 |
6 Sep 2019 | USD | 2,583 | 2,587.5 | 2,554 | 2,575 | 2,575 | -7 (-0.27%) | 3,040,500 |
5 Sep 2019 | USD | 2,571.5 | 2,600 | 2,566.5 | 2,582 | 2,582 | +32 (+1.25%) | 3,056,000 |
4 Sep 2019 | USD | 2,547.5 | 2,558 | 2,527 | 2,550 | 2,550 | -6.5 (-0.25%) | 1,932,800 |
3 Sep 2019 | USD | 2,545.5 | 2,563.5 | 2,541.5 | 2,556.5 | 2,556.5 | +10.5 (+0.41%) | 2,688,400 |
2 Sep 2019 | USD | 2,547 | 2,565 | 2,541.5 | 2,546 | 2,546 | 0.0 (0.0%) | 2,192,800 |
30 Aug 2019 | USD | 2,534.5 | 2,559 | 2,529 | 2,546 | 2,546 | +13 (+0.51%) | 3,681,800 |
29 Aug 2019 | USD | 2,523 | 2,536 | 2,500.5 | 2,533 | 2,533 | +5 (+0.20%) | 3,960,900 |
28 Aug 2019 | USD | 2,515 | 2,534.5 | 2,511 | 2,528 | 2,528 | +55.5 (+2.24%) | 4,787,000 |
27 Aug 2019 | USD | 2,485 | 2,491.5 | 2,470 | 2,472.5 | 2,472.5 | -8 (-0.32%) | 3,906,800 |
26 Aug 2019 | USD | 2,430 | 2,487.5 | 2,417.5 | 2,480.5 | 2,480.5 | +2.5 (+0.10%) | 3,208,200 |
23 Aug 2019 | USD | 2,475 | 2,489.5 | 2,463 | 2,478 | 2,478 | +8.5 (+0.34%) | 2,309,200 |
22 Aug 2019 | USD | 2,470 | 2,484.5 | 2,450 | 2,469.5 | 2,469.5 | +14 (+0.57%) | 2,964,200 |
21 Aug 2019 | USD | 2,430 | 2,459.5 | 2,425.5 | 2,455.5 | 2,455.5 | +6 (+0.24%) | 3,009,600 |