Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2019 | USD | 1,402 | 1,408 | 1,383 | 1,397 | 1,397 | +5 (+0.36%) | 467,700 |
30 Oct 2019 | USD | 1,400 | 1,401 | 1,383 | 1,392 | 1,392 | -1 (-0.07%) | 525,700 |
29 Oct 2019 | USD | 1,409 | 1,412 | 1,386 | 1,393 | 1,393 | -18 (-1.28%) | 591,100 |
28 Oct 2019 | USD | 1,394 | 1,418 | 1,391 | 1,411 | 1,411 | +24 (+1.73%) | 504,900 |
25 Oct 2019 | USD | 1,387 | 1,392 | 1,373 | 1,387 | 1,387 | +13 (+0.95%) | 506,600 |
24 Oct 2019 | USD | 1,375 | 1,384 | 1,369 | 1,374 | 1,374 | +3 (+0.22%) | 361,200 |
23 Oct 2019 | USD | 1,362 | 1,371 | 1,350 | 1,371 | 1,371 | +20 (+1.48%) | 453,400 |
22 Oct 2019 | USD | 1,351 | 1,351 | 1,351 | 1,351 | 1,351 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 1,370 | 1,376 | 1,351 | 1,351 | 1,351 | -9 (-0.66%) | 353,000 |
18 Oct 2019 | USD | 1,377 | 1,386 | 1,356 | 1,360 | 1,360 | -11 (-0.80%) | 424,400 |
17 Oct 2019 | USD | 1,384 | 1,388 | 1,367 | 1,371 | 1,371 | -11 (-0.80%) | 431,100 |
16 Oct 2019 | USD | 1,398 | 1,407 | 1,375 | 1,382 | 1,382 | -3 (-0.22%) | 428,400 |
15 Oct 2019 | USD | 1,392 | 1,400 | 1,385 | 1,385 | 1,385 | +17 (+1.24%) | 373,400 |
14 Oct 2019 | USD | 1,368 | 1,368 | 1,368 | 1,368 | 1,368 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 1,367 | 1,372 | 1,352 | 1,368 | 1,368 | +11 (+0.81%) | 397,600 |
10 Oct 2019 | USD | 1,364 | 1,373 | 1,338 | 1,357 | 1,357 | 0.0 (0.0%) | 346,800 |
9 Oct 2019 | USD | 1,346 | 1,358 | 1,340 | 1,357 | 1,357 | +2 (+0.15%) | 355,800 |
8 Oct 2019 | USD | 1,353 | 1,363 | 1,348 | 1,355 | 1,355 | +16 (+1.19%) | 453,400 |
7 Oct 2019 | USD | 1,341 | 1,348 | 1,333 | 1,339 | 1,339 | -6 (-0.45%) | 385,900 |
4 Oct 2019 | USD | 1,331 | 1,346 | 1,329 | 1,345 | 1,345 | +9 (+0.67%) | 389,300 |
3 Oct 2019 | USD | 1,364 | 1,364 | 1,329 | 1,336 | 1,336 | -55 (-3.95%) | 671,000 |
2 Oct 2019 | USD | 1,378 | 1,396 | 1,377 | 1,391 | 1,391 | +3 (+0.22%) | 727,800 |
1 Oct 2019 | USD | 1,359 | 1,393 | 1,358 | 1,388 | 1,388 | +36 (+2.66%) | 537,600 |
30 Sep 2019 | USD | 1,359 | 1,364 | 1,348 | 1,352 | 1,352 | -24 (-1.74%) | 620,400 |
27 Sep 2019 | USD | 1,382 | 1,394 | 1,361 | 1,376 | 1,376 | -23 (-1.64%) | 766,000 |
26 Sep 2019 | USD | 1,419 | 1,420 | 1,393 | 1,399 | 1,399 | +3 (+0.21%) | 657,900 |
25 Sep 2019 | USD | 1,395 | 1,398 | 1,381 | 1,396 | 1,396 | +3 (+0.22%) | 532,700 |
24 Sep 2019 | USD | 1,406 | 1,406 | 1,388 | 1,393 | 1,393 | -20 (-1.42%) | 644,000 |
23 Sep 2019 | USD | 1,413 | 1,413 | 1,413 | 1,413 | 1,413 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 1,430 | 1,431 | 1,406 | 1,413 | 1,413 | 0.0 (0.0%) | 799,400 |