Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2019 | USD | 3,125 | 3,155 | 3,090 | 3,145 | 3,145 | +10 (+0.32%) | 9,500 |
27 Nov 2019 | USD | 3,185 | 3,195 | 3,130 | 3,135 | 3,135 | -65 (-2.03%) | 12,300 |
26 Nov 2019 | USD | 3,130 | 3,200 | 3,105 | 3,200 | 3,200 | +80 (+2.56%) | 24,200 |
25 Nov 2019 | USD | 3,125 | 3,125 | 3,070 | 3,120 | 3,120 | +55 (+1.79%) | 5,600 |
22 Nov 2019 | USD | 3,110 | 3,125 | 3,065 | 3,065 | 3,065 | -45 (-1.45%) | 13,900 |
21 Nov 2019 | USD | 3,075 | 3,115 | 3,035 | 3,110 | 3,110 | +10 (+0.32%) | 12,000 |
20 Nov 2019 | USD | 3,130 | 3,140 | 3,085 | 3,100 | 3,100 | -55 (-1.74%) | 15,900 |
19 Nov 2019 | USD | 3,170 | 3,170 | 3,090 | 3,155 | 3,155 | +5 (+0.16%) | 12,000 |
18 Nov 2019 | USD | 3,210 | 3,245 | 3,135 | 3,150 | 3,150 | -20 (-0.63%) | 19,400 |
15 Nov 2019 | USD | 3,170 | 3,195 | 3,160 | 3,170 | 3,170 | +20 (+0.63%) | 12,100 |
14 Nov 2019 | USD | 3,170 | 3,170 | 3,135 | 3,150 | 3,150 | -20 (-0.63%) | 10,200 |
13 Nov 2019 | USD | 3,205 | 3,220 | 3,155 | 3,170 | 3,170 | -35 (-1.09%) | 13,000 |
12 Nov 2019 | USD | 3,250 | 3,295 | 3,205 | 3,205 | 3,205 | +45 (+1.42%) | 24,100 |
11 Nov 2019 | USD | 3,135 | 3,210 | 3,085 | 3,160 | 3,160 | +25 (+0.80%) | 23,200 |
8 Nov 2019 | USD | 3,155 | 3,180 | 3,025 | 3,135 | 3,135 | +25 (+0.80%) | 23,900 |
7 Nov 2019 | USD | 3,125 | 3,160 | 3,090 | 3,110 | 3,110 | -30 (-0.96%) | 10,400 |
6 Nov 2019 | USD | 3,145 | 3,175 | 3,090 | 3,140 | 3,140 | +15 (+0.48%) | 22,200 |
5 Nov 2019 | USD | 3,090 | 3,130 | 3,030 | 3,125 | 3,125 | +55 (+1.79%) | 15,900 |
4 Nov 2019 | USD | 3,070 | 3,070 | 3,070 | 3,070 | 3,070 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 3,055 | 3,070 | 3,015 | 3,070 | 3,070 | +15 (+0.49%) | 10,500 |
31 Oct 2019 | USD | 3,090 | 3,090 | 3,035 | 3,055 | 3,055 | -45 (-1.45%) | 12,500 |
30 Oct 2019 | USD | 3,005 | 3,100 | 3,005 | 3,100 | 3,100 | +101 (+3.37%) | 36,500 |
29 Oct 2019 | USD | 3,025 | 3,060 | 2,982 | 2,999 | 2,999 | -26 (-0.86%) | 17,500 |
28 Oct 2019 | USD | 3,045 | 3,060 | 3,005 | 3,025 | 3,025 | -5 (-0.17%) | 14,400 |
25 Oct 2019 | USD | 3,040 | 3,055 | 3,000 | 3,030 | 3,030 | -10 (-0.33%) | 13,800 |
24 Oct 2019 | USD | 3,060 | 3,085 | 3,040 | 3,040 | 3,040 | -20 (-0.65%) | 8,800 |
23 Oct 2019 | USD | 3,090 | 3,090 | 3,015 | 3,060 | 3,060 | +15 (+0.49%) | 11,300 |
22 Oct 2019 | USD | 3,045 | 3,045 | 3,045 | 3,045 | 3,045 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 3,100 | 3,100 | 3,035 | 3,045 | 3,045 | -15 (-0.49%) | 8,000 |
18 Oct 2019 | USD | 3,080 | 3,090 | 3,015 | 3,060 | 3,060 | +10 (+0.33%) | 14,100 |