Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | USD | 2,644 | 2,677 | 2,641 | 2,675 | 2,675 | -19 (-0.71%) | 74,400 |
2 Oct 2019 | USD | 2,660 | 2,720 | 2,653 | 2,694 | 2,694 | +18 (+0.67%) | 84,000 |
1 Oct 2019 | USD | 2,638 | 2,682 | 2,625 | 2,676 | 2,676 | +38 (+1.44%) | 57,300 |
30 Sep 2019 | USD | 2,613 | 2,643 | 2,610 | 2,638 | 2,638 | -5 (-0.19%) | 72,700 |
27 Sep 2019 | USD | 2,681 | 2,681 | 2,615 | 2,643 | 2,643 | -47 (-1.75%) | 80,900 |
26 Sep 2019 | USD | 2,656 | 2,712 | 2,641 | 2,690 | 2,690 | +40 (+1.51%) | 179,300 |
25 Sep 2019 | USD | 2,618 | 2,661 | 2,615 | 2,650 | 2,650 | +32 (+1.22%) | 141,700 |
24 Sep 2019 | USD | 2,597 | 2,674 | 2,595 | 2,618 | 2,618 | +20 (+0.77%) | 155,800 |
23 Sep 2019 | USD | 2,598 | 2,598 | 2,598 | 2,598 | 2,598 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 2,618 | 2,642 | 2,595 | 2,598 | 2,598 | -10 (-0.38%) | 106,400 |
19 Sep 2019 | USD | 2,565 | 2,629 | 2,565 | 2,608 | 2,608 | +45 (+1.76%) | 120,200 |
18 Sep 2019 | USD | 2,585 | 2,585 | 2,536 | 2,563 | 2,563 | -22 (-0.85%) | 133,300 |
17 Sep 2019 | USD | 2,567 | 2,611 | 2,554 | 2,585 | 2,585 | +42 (+1.65%) | 228,300 |
16 Sep 2019 | USD | 2,543 | 2,543 | 2,543 | 2,543 | 2,543 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 2,537 | 2,557 | 2,529 | 2,543 | 2,543 | +27 (+1.07%) | 161,800 |
12 Sep 2019 | USD | 2,500 | 2,535 | 2,485 | 2,516 | 2,516 | +38 (+1.53%) | 104,000 |
11 Sep 2019 | USD | 2,448 | 2,499 | 2,428 | 2,478 | 2,478 | +43 (+1.77%) | 163,100 |
10 Sep 2019 | USD | 2,444 | 2,456 | 2,421 | 2,435 | 2,435 | +5 (+0.21%) | 112,000 |
9 Sep 2019 | USD | 2,401 | 2,454 | 2,401 | 2,430 | 2,430 | +28 (+1.17%) | 84,100 |
6 Sep 2019 | USD | 2,431 | 2,438 | 2,402 | 2,402 | 2,402 | -23 (-0.95%) | 83,500 |
5 Sep 2019 | USD | 2,414 | 2,464 | 2,414 | 2,425 | 2,425 | +37 (+1.55%) | 96,300 |
4 Sep 2019 | USD | 2,369 | 2,396 | 2,360 | 2,388 | 2,388 | +10 (+0.42%) | 52,200 |
3 Sep 2019 | USD | 2,348 | 2,391 | 2,348 | 2,378 | 2,378 | +24 (+1.02%) | 50,100 |
2 Sep 2019 | USD | 2,375 | 2,375 | 2,344 | 2,354 | 2,354 | -21 (-0.88%) | 27,500 |
30 Aug 2019 | USD | 2,344 | 2,378 | 2,330 | 2,375 | 2,375 | +31 (+1.32%) | 106,700 |
29 Aug 2019 | USD | 2,368 | 2,368 | 2,309 | 2,344 | 2,344 | -25 (-1.06%) | 68,800 |
28 Aug 2019 | USD | 2,388 | 2,392 | 2,343 | 2,369 | 2,369 | -12 (-0.50%) | 57,200 |
27 Aug 2019 | USD | 2,389 | 2,389 | 2,349 | 2,381 | 2,381 | +3 (+0.13%) | 82,300 |
26 Aug 2019 | USD | 2,363 | 2,404 | 2,342 | 2,378 | 2,378 | -33 (-1.37%) | 206,200 |
23 Aug 2019 | USD | 2,387 | 2,435 | 2,386 | 2,411 | 2,411 | +25 (+1.05%) | 199,800 |