Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2019 | USD | 1,805 | 1,814 | 1,766 | 1,787 | 1,787 | -32 (-1.76%) | 1,681,300 |
20 Nov 2019 | USD | 1,830 | 1,847 | 1,807 | 1,819 | 1,819 | -6 (-0.33%) | 1,653,300 |
19 Nov 2019 | USD | 1,809 | 1,825 | 1,798 | 1,825 | 1,825 | +24 (+1.33%) | 1,379,200 |
18 Nov 2019 | USD | 1,808 | 1,813 | 1,796 | 1,801 | 1,801 | -6 (-0.33%) | 1,169,800 |
15 Nov 2019 | USD | 1,797 | 1,817 | 1,797 | 1,807 | 1,807 | +12 (+0.67%) | 1,274,800 |
14 Nov 2019 | USD | 1,789 | 1,804 | 1,782 | 1,795 | 1,795 | +3 (+0.17%) | 1,367,900 |
13 Nov 2019 | USD | 1,816 | 1,823 | 1,791 | 1,792 | 1,792 | -34 (-1.86%) | 1,735,900 |
12 Nov 2019 | USD | 1,818 | 1,827 | 1,801 | 1,826 | 1,826 | +24 (+1.33%) | 1,669,400 |
11 Nov 2019 | USD | 1,852 | 1,858 | 1,798 | 1,802 | 1,802 | -42 (-2.28%) | 1,979,700 |
8 Nov 2019 | USD | 1,830 | 1,852 | 1,815 | 1,844 | 1,844 | +31 (+1.71%) | 2,545,100 |
7 Nov 2019 | USD | 1,826 | 1,830 | 1,797 | 1,813 | 1,813 | -4 (-0.22%) | 1,110,900 |
6 Nov 2019 | USD | 1,825 | 1,825 | 1,805 | 1,817 | 1,817 | +10 (+0.55%) | 1,443,100 |
5 Nov 2019 | USD | 1,829 | 1,836 | 1,772 | 1,807 | 1,807 | +9 (+0.50%) | 2,846,400 |
4 Nov 2019 | USD | 1,798 | 1,798 | 1,798 | 1,798 | 1,798 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 1,789 | 1,826 | 1,768 | 1,798 | 1,798 | -26 (-1.43%) | 2,436,100 |
31 Oct 2019 | USD | 1,833 | 1,837 | 1,799 | 1,824 | 1,824 | 0.0 (0.0%) | 1,631,400 |
30 Oct 2019 | USD | 1,829 | 1,843 | 1,808.5 | 1,824 | 1,824 | -12 (-0.65%) | 2,464,900 |
29 Oct 2019 | USD | 1,883 | 1,896 | 1,827 | 1,836 | 1,836 | -37 (-1.98%) | 3,061,900 |
28 Oct 2019 | USD | 1,868 | 1,886 | 1,855.5 | 1,873 | 1,873 | +22 (+1.19%) | 2,293,400 |
25 Oct 2019 | USD | 1,873 | 1,873 | 1,843.5 | 1,851 | 1,851 | -8.5 (-0.46%) | 2,821,100 |
24 Oct 2019 | USD | 1,819 | 1,870.5 | 1,817 | 1,859.5 | 1,859.5 | +72.5 (+4.06%) | 3,902,100 |
23 Oct 2019 | USD | 1,781.5 | 1,793 | 1,770.5 | 1,787 | 1,787 | +4.5 (+0.25%) | 2,982,600 |
22 Oct 2019 | USD | 1,782.5 | 1,782.5 | 1,782.5 | 1,782.5 | 1,782.5 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 1,784.5 | 1,787.5 | 1,756 | 1,782.5 | 1,782.5 | -3.5 (-0.20%) | 1,568,000 |
18 Oct 2019 | USD | 1,769 | 1,802.5 | 1,757.5 | 1,786 | 1,786 | +11.5 (+0.65%) | 3,350,500 |
17 Oct 2019 | USD | 1,745 | 1,811.5 | 1,729.5 | 1,774.5 | 1,774.5 | +46 (+2.66%) | 7,032,600 |
16 Oct 2019 | USD | 1,725.5 | 1,734.5 | 1,714.5 | 1,728.5 | 1,728.5 | +16 (+0.93%) | 2,876,100 |
15 Oct 2019 | USD | 1,728.5 | 1,729.5 | 1,708.5 | 1,712.5 | 1,712.5 | +12 (+0.71%) | 2,329,500 |
14 Oct 2019 | USD | 1,700.5 | 1,700.5 | 1,700.5 | 1,700.5 | 1,700.5 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 1,698.5 | 1,708.5 | 1,683 | 1,700.5 | 1,700.5 | +18 (+1.07%) | 2,788,100 |