Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 2,750 | 2,783 | 2,743 | 2,758 | 2,758 | +8 (+0.29%) | 608,600 |
14 Nov 2019 | USD | 2,761 | 2,778 | 2,733 | 2,750 | 2,750 | -10 (-0.36%) | 466,500 |
13 Nov 2019 | USD | 2,777 | 2,791 | 2,754 | 2,760 | 2,760 | -34 (-1.22%) | 554,600 |
12 Nov 2019 | USD | 2,760 | 2,797 | 2,758 | 2,794 | 2,794 | +46 (+1.67%) | 678,600 |
11 Nov 2019 | USD | 2,743 | 2,754 | 2,728 | 2,748 | 2,748 | -12 (-0.43%) | 384,600 |
8 Nov 2019 | USD | 2,753 | 2,760 | 2,726 | 2,760 | 2,760 | +33 (+1.21%) | 1,024,000 |
7 Nov 2019 | USD | 2,740 | 2,761 | 2,703 | 2,727 | 2,727 | 0.0 (0.0%) | 704,000 |
6 Nov 2019 | USD | 2,731 | 2,737 | 2,687 | 2,727 | 2,727 | +3 (+0.11%) | 590,000 |
5 Nov 2019 | USD | 2,648 | 2,728 | 2,641 | 2,724 | 2,724 | +97 (+3.69%) | 1,114,200 |
4 Nov 2019 | USD | 2,627 | 2,627 | 2,627 | 2,627 | 2,627 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 2,630 | 2,641 | 2,603 | 2,627 | 2,627 | -16 (-0.61%) | 872,900 |
31 Oct 2019 | USD | 2,721 | 2,739 | 2,632 | 2,643 | 2,643 | -74 (-2.72%) | 1,054,800 |
30 Oct 2019 | USD | 2,719 | 2,752 | 2,707 | 2,717 | 2,717 | -8 (-0.29%) | 1,873,600 |
29 Oct 2019 | USD | 2,737 | 2,756 | 2,720 | 2,725 | 2,725 | -6 (-0.22%) | 899,400 |
28 Oct 2019 | USD | 2,721 | 2,741 | 2,701 | 2,731 | 2,731 | +3 (+0.11%) | 676,600 |
25 Oct 2019 | USD | 2,712 | 2,730 | 2,704 | 2,728 | 2,728 | +22 (+0.81%) | 700,000 |
24 Oct 2019 | USD | 2,715 | 2,727 | 2,702 | 2,706 | 2,706 | -8 (-0.29%) | 681,800 |
23 Oct 2019 | USD | 2,694 | 2,715 | 2,673 | 2,714 | 2,714 | +39 (+1.46%) | 838,400 |
22 Oct 2019 | USD | 2,675 | 2,675 | 2,675 | 2,675 | 2,675 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 2,650 | 2,678 | 2,642 | 2,675 | 2,675 | +38 (+1.44%) | 429,900 |
18 Oct 2019 | USD | 2,652 | 2,658 | 2,628 | 2,637 | 2,637 | -3 (-0.11%) | 472,900 |
17 Oct 2019 | USD | 2,675 | 2,687 | 2,638 | 2,640 | 2,640 | -37 (-1.38%) | 566,000 |
16 Oct 2019 | USD | 2,654 | 2,687 | 2,646 | 2,677 | 2,677 | +39 (+1.48%) | 842,000 |
15 Oct 2019 | USD | 2,630 | 2,640 | 2,612 | 2,638 | 2,638 | +31 (+1.19%) | 732,400 |
14 Oct 2019 | USD | 2,607 | 2,607 | 2,607 | 2,607 | 2,607 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 2,626 | 2,626 | 2,586 | 2,607 | 2,607 | -12 (-0.46%) | 696,400 |
10 Oct 2019 | USD | 2,622 | 2,634 | 2,590 | 2,619 | 2,619 | -6 (-0.23%) | 567,200 |
9 Oct 2019 | USD | 2,590 | 2,629 | 2,584 | 2,625 | 2,625 | +15 (+0.57%) | 534,400 |
8 Oct 2019 | USD | 2,617 | 2,622 | 2,598 | 2,610 | 2,610 | +15 (+0.58%) | 548,400 |
7 Oct 2019 | USD | 2,576 | 2,604 | 2,572 | 2,595 | 2,595 | +11 (+0.43%) | 435,300 |