Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2019 | USD | 2,734.5 | 2,753.5 | 2,688.5 | 2,752 | 2,752 | +21.5 (+0.79%) | 1,088,000 |
16 Sep 2019 | USD | 2,730.5 | 2,730.5 | 2,730.5 | 2,730.5 | 2,730.5 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 2,705.5 | 2,735 | 2,679 | 2,730.5 | 2,730.5 | +44.5 (+1.66%) | 1,835,300 |
12 Sep 2019 | USD | 2,653.5 | 2,695 | 2,648.5 | 2,686 | 2,686 | +68.5 (+2.62%) | 1,464,000 |
11 Sep 2019 | USD | 2,585 | 2,627.5 | 2,582.5 | 2,617.5 | 2,617.5 | +36.5 (+1.41%) | 1,210,800 |
10 Sep 2019 | USD | 2,612 | 2,612.5 | 2,576 | 2,581 | 2,581 | -40 (-1.53%) | 1,228,500 |
9 Sep 2019 | USD | 2,610 | 2,621.5 | 2,589 | 2,621 | 2,621 | +4.5 (+0.17%) | 1,154,400 |
6 Sep 2019 | USD | 2,671 | 2,671 | 2,613.5 | 2,616.5 | 2,616.5 | -70.5 (-2.62%) | 1,338,300 |
5 Sep 2019 | USD | 2,687.5 | 2,707.5 | 2,671.5 | 2,687 | 2,687 | +9 (+0.34%) | 1,309,500 |
4 Sep 2019 | USD | 2,715.5 | 2,723 | 2,665 | 2,678 | 2,678 | -33 (-1.22%) | 1,211,500 |
3 Sep 2019 | USD | 2,681 | 2,716 | 2,671 | 2,711 | 2,711 | +35.5 (+1.33%) | 701,700 |
2 Sep 2019 | USD | 2,679.5 | 2,694.5 | 2,663.5 | 2,675.5 | 2,675.5 | -10 (-0.37%) | 570,200 |
30 Aug 2019 | USD | 2,680 | 2,687.5 | 2,656 | 2,685.5 | 2,685.5 | +15.5 (+0.58%) | 1,236,900 |
29 Aug 2019 | USD | 2,674 | 2,681 | 2,656 | 2,670 | 2,670 | +6 (+0.23%) | 964,100 |
28 Aug 2019 | USD | 2,633.5 | 2,669 | 2,627.5 | 2,664 | 2,664 | +21.5 (+0.81%) | 1,173,300 |
27 Aug 2019 | USD | 2,651 | 2,653.5 | 2,633 | 2,642.5 | 2,642.5 | +20.5 (+0.78%) | 1,077,300 |
26 Aug 2019 | USD | 2,611 | 2,636 | 2,589.5 | 2,622 | 2,622 | -38.5 (-1.45%) | 788,000 |
23 Aug 2019 | USD | 2,668 | 2,692.5 | 2,648.5 | 2,660.5 | 2,660.5 | -1 (-0.04%) | 646,900 |
22 Aug 2019 | USD | 2,662 | 2,673 | 2,647.5 | 2,661.5 | 2,661.5 | -11 (-0.41%) | 799,500 |
21 Aug 2019 | USD | 2,700 | 2,707.5 | 2,666 | 2,672.5 | 2,672.5 | -49 (-1.80%) | 760,800 |
20 Aug 2019 | USD | 2,727.5 | 2,741 | 2,717 | 2,721.5 | 2,721.5 | +12 (+0.44%) | 794,900 |
19 Aug 2019 | USD | 2,715.5 | 2,725.5 | 2,695 | 2,709.5 | 2,709.5 | +6.5 (+0.24%) | 554,500 |
16 Aug 2019 | USD | 2,676 | 2,707.5 | 2,645.5 | 2,703 | 2,703 | +19.5 (+0.73%) | 891,900 |
15 Aug 2019 | USD | 2,651.5 | 2,686.5 | 2,637 | 2,683.5 | 2,683.5 | +25 (+0.94%) | 1,023,600 |
14 Aug 2019 | USD | 2,673 | 2,685.5 | 2,640.5 | 2,658.5 | 2,658.5 | +1 (+0.04%) | 951,700 |
13 Aug 2019 | USD | 2,657 | 2,682.5 | 2,641 | 2,657.5 | 2,657.5 | -15 (-0.56%) | 880,900 |
12 Aug 2019 | USD | 2,672.5 | 2,672.5 | 2,672.5 | 2,672.5 | 2,672.5 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 2,682 | 2,697 | 2,670.5 | 2,672.5 | 2,672.5 | -6.5 (-0.24%) | 788,300 |
8 Aug 2019 | USD | 2,679.5 | 2,685.5 | 2,644.5 | 2,679 | 2,679 | +4.5 (+0.17%) | 832,100 |
7 Aug 2019 | USD | 2,618.5 | 2,684 | 2,614 | 2,674.5 | 2,674.5 | +40.5 (+1.54%) | 785,900 |