Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | USD | 2,599 | 2,619 | 2,578 | 2,584 | 2,584 | +27 (+1.06%) | 1,028,100 |
23 Oct 2019 | USD | 2,631 | 2,642 | 2,512 | 2,557 | 2,557 | -84 (-3.18%) | 1,462,700 |
22 Oct 2019 | USD | 2,641 | 2,641 | 2,641 | 2,641 | 2,641 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 2,633 | 2,658 | 2,629 | 2,641 | 2,641 | +29 (+1.11%) | 359,100 |
18 Oct 2019 | USD | 2,673 | 2,675 | 2,604 | 2,612 | 2,612 | -44 (-1.66%) | 682,600 |
17 Oct 2019 | USD | 2,686 | 2,714 | 2,647 | 2,656 | 2,656 | -40 (-1.48%) | 597,100 |
16 Oct 2019 | USD | 2,696 | 2,714 | 2,674 | 2,696 | 2,696 | +24 (+0.90%) | 410,500 |
15 Oct 2019 | USD | 2,701 | 2,712 | 2,665 | 2,672 | 2,672 | +9 (+0.34%) | 559,000 |
14 Oct 2019 | USD | 2,663 | 2,663 | 2,663 | 2,663 | 2,663 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 2,672 | 2,672 | 2,635 | 2,663 | 2,663 | -1 (-0.04%) | 435,100 |
10 Oct 2019 | USD | 2,672 | 2,687 | 2,629 | 2,664 | 2,664 | +13 (+0.49%) | 550,800 |
9 Oct 2019 | USD | 2,648 | 2,664 | 2,633 | 2,651 | 2,651 | -17 (-0.64%) | 628,100 |
8 Oct 2019 | USD | 2,681 | 2,686 | 2,657 | 2,668 | 2,668 | +17 (+0.64%) | 561,700 |
7 Oct 2019 | USD | 2,641 | 2,660 | 2,636 | 2,651 | 2,651 | +14 (+0.53%) | 429,000 |
4 Oct 2019 | USD | 2,616 | 2,638 | 2,597 | 2,637 | 2,637 | +6 (+0.23%) | 804,200 |
3 Oct 2019 | USD | 2,630 | 2,643 | 2,605 | 2,631 | 2,631 | -66 (-2.45%) | 790,800 |
2 Oct 2019 | USD | 2,694 | 2,717 | 2,681 | 2,697 | 2,697 | -2 (-0.07%) | 608,900 |
1 Oct 2019 | USD | 2,680 | 2,712 | 2,664 | 2,699 | 2,699 | +54 (+2.04%) | 623,400 |
30 Sep 2019 | USD | 2,680 | 2,694 | 2,636 | 2,645 | 2,645 | -45 (-1.67%) | 733,200 |
27 Sep 2019 | USD | 2,707 | 2,727 | 2,665 | 2,690 | 2,690 | -16 (-0.59%) | 694,000 |
26 Sep 2019 | USD | 2,790 | 2,791 | 2,698 | 2,706 | 2,706 | -54 (-1.96%) | 1,205,600 |
25 Sep 2019 | USD | 2,729 | 2,771 | 2,725 | 2,760 | 2,760 | +38 (+1.40%) | 697,000 |
24 Sep 2019 | USD | 2,681 | 2,738 | 2,680 | 2,722 | 2,722 | +20 (+0.74%) | 991,700 |
23 Sep 2019 | USD | 2,702 | 2,702 | 2,702 | 2,702 | 2,702 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 2,715 | 2,722 | 2,684 | 2,702 | 2,702 | -49 (-1.78%) | 1,668,000 |
19 Sep 2019 | USD | 2,736 | 2,756 | 2,720 | 2,751 | 2,751 | +25 (+0.92%) | 1,004,100 |
18 Sep 2019 | USD | 2,701 | 2,734 | 2,685 | 2,726 | 2,726 | -3 (-0.11%) | 898,300 |
17 Sep 2019 | USD | 2,715 | 2,748 | 2,708 | 2,729 | 2,729 | -1 (-0.04%) | 1,075,100 |
16 Sep 2019 | USD | 2,730 | 2,730 | 2,730 | 2,730 | 2,730 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 2,713 | 2,772 | 2,700 | 2,730 | 2,730 | -113 (-3.97%) | 1,914,000 |