Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | USD | 2,677 | 2,686 | 2,660 | 2,666 | 2,666 | -16 (-0.60%) | 340,100 |
9 Dec 2019 | USD | 2,658 | 2,688 | 2,643 | 2,682 | 2,682 | +10 (+0.37%) | 412,400 |
6 Dec 2019 | USD | 2,667 | 2,695 | 2,662 | 2,672 | 2,672 | +15 (+0.56%) | 476,100 |
5 Dec 2019 | USD | 2,653 | 2,660 | 2,639 | 2,657 | 2,657 | -16 (-0.60%) | 619,900 |
4 Dec 2019 | USD | 2,648 | 2,679 | 2,637 | 2,673 | 2,673 | +29 (+1.10%) | 437,300 |
3 Dec 2019 | USD | 2,644 | 2,660 | 2,626 | 2,644 | 2,644 | -34 (-1.27%) | 392,900 |
2 Dec 2019 | USD | 2,639 | 2,684 | 2,627 | 2,678 | 2,678 | +53 (+2.02%) | 498,700 |
29 Nov 2019 | USD | 2,631 | 2,651 | 2,623 | 2,625 | 2,625 | +5 (+0.19%) | 438,300 |
28 Nov 2019 | USD | 2,640 | 2,643 | 2,611 | 2,620 | 2,620 | -12 (-0.46%) | 363,500 |
27 Nov 2019 | USD | 2,604 | 2,646 | 2,599 | 2,632 | 2,632 | +55 (+2.13%) | 533,100 |
26 Nov 2019 | USD | 2,591 | 2,618 | 2,573 | 2,577 | 2,577 | -16 (-0.62%) | 614,500 |
25 Nov 2019 | USD | 2,573 | 2,605 | 2,563 | 2,593 | 2,593 | +49 (+1.93%) | 469,100 |
22 Nov 2019 | USD | 2,580 | 2,581 | 2,544 | 2,544 | 2,544 | -48 (-1.85%) | 523,800 |
21 Nov 2019 | USD | 2,559 | 2,599 | 2,532 | 2,592 | 2,592 | +32 (+1.25%) | 478,900 |
20 Nov 2019 | USD | 2,574 | 2,591 | 2,537 | 2,560 | 2,560 | -32 (-1.23%) | 580,600 |
19 Nov 2019 | USD | 2,559 | 2,595 | 2,545 | 2,592 | 2,592 | +1 (+0.04%) | 735,800 |
18 Nov 2019 | USD | 2,567 | 2,592 | 2,552 | 2,591 | 2,591 | +18 (+0.70%) | 556,700 |
15 Nov 2019 | USD | 2,583 | 2,614 | 2,571 | 2,573 | 2,573 | -12 (-0.46%) | 1,000,500 |
14 Nov 2019 | USD | 2,613 | 2,652 | 2,577 | 2,585 | 2,585 | -60 (-2.27%) | 1,112,600 |
13 Nov 2019 | USD | 2,674 | 2,681 | 2,635 | 2,645 | 2,645 | -27 (-1.01%) | 434,700 |
12 Nov 2019 | USD | 2,639 | 2,677 | 2,619 | 2,672 | 2,672 | +51 (+1.95%) | 725,400 |
11 Nov 2019 | USD | 2,642 | 2,650 | 2,611 | 2,621 | 2,621 | -5 (-0.19%) | 331,700 |
8 Nov 2019 | USD | 2,666 | 2,666 | 2,611 | 2,626 | 2,626 | -36 (-1.35%) | 670,000 |
7 Nov 2019 | USD | 2,651 | 2,674 | 2,641 | 2,662 | 2,662 | -3 (-0.11%) | 359,600 |
6 Nov 2019 | USD | 2,687 | 2,689 | 2,643 | 2,665 | 2,665 | -33 (-1.22%) | 495,600 |
5 Nov 2019 | USD | 2,682 | 2,704 | 2,656 | 2,698 | 2,698 | +13 (+0.48%) | 520,000 |
4 Nov 2019 | USD | 2,685 | 2,685 | 2,685 | 2,685 | 2,685 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 2,643 | 2,697 | 2,626 | 2,685 | 2,685 | +51 (+1.94%) | 569,100 |
31 Oct 2019 | USD | 2,639 | 2,646 | 2,614 | 2,634 | 2,634 | -21 (-0.79%) | 468,100 |
30 Oct 2019 | USD | 2,660 | 2,667 | 2,639 | 2,655 | 2,655 | +7 (+0.26%) | 482,700 |