Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 2,548 | 2,589 | 2,544 | 2,584 | 2,584 | +20 (+0.78%) | 491,700 |
3 Oct 2019 | USD | 2,550 | 2,583 | 2,539 | 2,564 | 2,564 | -34 (-1.31%) | 730,400 |
2 Oct 2019 | USD | 2,577 | 2,623 | 2,577 | 2,598 | 2,598 | +19 (+0.74%) | 734,000 |
1 Oct 2019 | USD | 2,588 | 2,607 | 2,575 | 2,579 | 2,579 | -9 (-0.35%) | 586,000 |
30 Sep 2019 | USD | 2,610 | 2,626 | 2,578 | 2,588 | 2,588 | -49 (-1.86%) | 825,000 |
27 Sep 2019 | USD | 2,648 | 2,659 | 2,604 | 2,637 | 2,637 | -39 (-1.46%) | 1,057,200 |
26 Sep 2019 | USD | 2,698 | 2,720 | 2,663 | 2,676 | 2,676 | -11 (-0.41%) | 1,818,300 |
25 Sep 2019 | USD | 2,670 | 2,700 | 2,670 | 2,687 | 2,687 | +12 (+0.45%) | 837,800 |
24 Sep 2019 | USD | 2,629 | 2,680 | 2,621 | 2,675 | 2,675 | +45 (+1.71%) | 751,800 |
23 Sep 2019 | USD | 2,630 | 2,630 | 2,630 | 2,630 | 2,630 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 2,615 | 2,630 | 2,598 | 2,630 | 2,630 | +20 (+0.77%) | 1,018,000 |
19 Sep 2019 | USD | 2,560 | 2,614 | 2,557 | 2,610 | 2,610 | +62 (+2.43%) | 846,800 |
18 Sep 2019 | USD | 2,549 | 2,555 | 2,535 | 2,548 | 2,548 | -1 (-0.04%) | 760,500 |
17 Sep 2019 | USD | 2,540 | 2,558 | 2,517 | 2,549 | 2,549 | +25 (+0.99%) | 640,700 |
16 Sep 2019 | USD | 2,524 | 2,524 | 2,524 | 2,524 | 2,524 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 2,489 | 2,526 | 2,454 | 2,524 | 2,524 | +56 (+2.27%) | 1,452,000 |
12 Sep 2019 | USD | 2,459 | 2,482 | 2,448 | 2,468 | 2,468 | +18 (+0.73%) | 793,400 |
11 Sep 2019 | USD | 2,395 | 2,456 | 2,392 | 2,450 | 2,450 | +48 (+2.00%) | 725,000 |
10 Sep 2019 | USD | 2,417 | 2,421 | 2,393 | 2,402 | 2,402 | -14 (-0.58%) | 457,700 |
9 Sep 2019 | USD | 2,388 | 2,417 | 2,384 | 2,416 | 2,416 | +20 (+0.83%) | 438,100 |
6 Sep 2019 | USD | 2,444 | 2,444 | 2,390 | 2,396 | 2,396 | -35 (-1.44%) | 630,500 |
5 Sep 2019 | USD | 2,410 | 2,448 | 2,399 | 2,431 | 2,431 | +42 (+1.76%) | 741,100 |
4 Sep 2019 | USD | 2,378 | 2,395 | 2,374 | 2,389 | 2,389 | +4 (+0.17%) | 391,400 |
3 Sep 2019 | USD | 2,379 | 2,395 | 2,369 | 2,385 | 2,385 | +6 (+0.25%) | 356,700 |
2 Sep 2019 | USD | 2,408 | 2,420 | 2,377 | 2,379 | 2,379 | -31 (-1.29%) | 364,100 |
30 Aug 2019 | USD | 2,419 | 2,421 | 2,391 | 2,410 | 2,410 | +8 (+0.33%) | 529,100 |
29 Aug 2019 | USD | 2,390 | 2,407 | 2,375 | 2,402 | 2,402 | +17 (+0.71%) | 465,300 |
28 Aug 2019 | USD | 2,395 | 2,403 | 2,377 | 2,385 | 2,385 | -17 (-0.71%) | 467,500 |
27 Aug 2019 | USD | 2,418 | 2,422 | 2,399 | 2,402 | 2,402 | +16 (+0.67%) | 350,200 |
26 Aug 2019 | USD | 2,371 | 2,402 | 2,358 | 2,386 | 2,386 | -35 (-1.45%) | 602,100 |