Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2019 | USD | 3,095 | 3,120 | 3,045 | 3,050 | 3,050 | -40 (-1.29%) | 12,900 |
16 Oct 2019 | USD | 3,045 | 3,100 | 3,045 | 3,090 | 3,090 | +80 (+2.66%) | 18,300 |
15 Oct 2019 | USD | 2,989 | 3,035 | 2,989 | 3,010 | 3,010 | +68 (+2.31%) | 17,000 |
14 Oct 2019 | USD | 2,942 | 2,942 | 2,942 | 2,942 | 2,942 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 2,946 | 2,946 | 2,904 | 2,942 | 2,942 | +19 (+0.65%) | 16,600 |
10 Oct 2019 | USD | 2,975 | 2,976 | 2,910 | 2,923 | 2,923 | -37 (-1.25%) | 7,800 |
9 Oct 2019 | USD | 2,889 | 2,960 | 2,873 | 2,960 | 2,960 | +60 (+2.07%) | 15,500 |
8 Oct 2019 | USD | 2,862 | 2,900 | 2,849 | 2,900 | 2,900 | +52 (+1.83%) | 17,100 |
7 Oct 2019 | USD | 2,855 | 2,855 | 2,816 | 2,848 | 2,848 | +11 (+0.39%) | 18,500 |
4 Oct 2019 | USD | 2,848 | 2,857 | 2,801 | 2,837 | 2,837 | -27 (-0.94%) | 24,900 |
3 Oct 2019 | USD | 2,945 | 2,945 | 2,857 | 2,864 | 2,864 | -151 (-5.01%) | 22,600 |
2 Oct 2019 | USD | 3,005 | 3,060 | 3,005 | 3,015 | 3,015 | +5 (+0.17%) | 11,500 |
1 Oct 2019 | USD | 3,040 | 3,070 | 3,000 | 3,010 | 3,010 | 0.0 (0.0%) | 14,400 |
30 Sep 2019 | USD | 3,050 | 3,050 | 2,994 | 3,010 | 3,010 | -50 (-1.63%) | 13,000 |
27 Sep 2019 | USD | 3,155 | 3,155 | 3,035 | 3,060 | 3,060 | -60 (-1.92%) | 26,100 |
26 Sep 2019 | USD | 3,145 | 3,180 | 3,080 | 3,120 | 3,120 | +10 (+0.32%) | 34,000 |
25 Sep 2019 | USD | 3,105 | 3,125 | 3,090 | 3,110 | 3,110 | -25 (-0.80%) | 13,800 |
24 Sep 2019 | USD | 3,155 | 3,160 | 3,120 | 3,135 | 3,135 | -10 (-0.32%) | 11,200 |
23 Sep 2019 | USD | 3,145 | 3,145 | 3,145 | 3,145 | 3,145 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 3,205 | 3,205 | 3,120 | 3,145 | 3,145 | -70 (-2.18%) | 41,400 |
19 Sep 2019 | USD | 3,180 | 3,245 | 3,175 | 3,215 | 3,215 | +70 (+2.23%) | 27,900 |
18 Sep 2019 | USD | 3,210 | 3,210 | 3,120 | 3,145 | 3,145 | -15 (-0.47%) | 21,000 |
17 Sep 2019 | USD | 3,155 | 3,190 | 3,045 | 3,160 | 3,160 | +20 (+0.64%) | 20,200 |
16 Sep 2019 | USD | 3,140 | 3,140 | 3,140 | 3,140 | 3,140 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 3,215 | 3,215 | 3,120 | 3,140 | 3,140 | -45 (-1.41%) | 43,800 |
12 Sep 2019 | USD | 3,155 | 3,235 | 3,140 | 3,185 | 3,185 | +55 (+1.76%) | 31,200 |
11 Sep 2019 | USD | 3,075 | 3,150 | 3,055 | 3,130 | 3,130 | +80 (+2.62%) | 20,300 |
10 Sep 2019 | USD | 3,040 | 3,065 | 3,020 | 3,050 | 3,050 | +10 (+0.33%) | 10,400 |
9 Sep 2019 | USD | 3,020 | 3,045 | 3,020 | 3,040 | 3,040 | +5 (+0.16%) | 7,000 |
6 Sep 2019 | USD | 3,080 | 3,080 | 3,035 | 3,035 | 3,035 | -40 (-1.30%) | 4,600 |