Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | USD | 2,651 | 2,652 | 2,607 | 2,618.5 | 2,618.5 | -44.5 (-1.67%) | 1,367,700 |
9 Dec 2019 | USD | 2,675 | 2,675 | 2,658 | 2,663 | 2,663 | +0.5 (+0.02%) | 831,900 |
6 Dec 2019 | USD | 2,662 | 2,670.5 | 2,655 | 2,662.5 | 2,662.5 | +5.5 (+0.21%) | 944,100 |
5 Dec 2019 | USD | 2,650.5 | 2,660 | 2,637.5 | 2,657 | 2,657 | +4.5 (+0.17%) | 1,388,800 |
4 Dec 2019 | USD | 2,613 | 2,656.5 | 2,611 | 2,652.5 | 2,652.5 | +24 (+0.91%) | 1,137,100 |
3 Dec 2019 | USD | 2,630 | 2,638.5 | 2,613 | 2,628.5 | 2,628.5 | -24.5 (-0.92%) | 1,216,600 |
2 Dec 2019 | USD | 2,647.5 | 2,666.5 | 2,640 | 2,653 | 2,653 | +8.5 (+0.32%) | 863,500 |
29 Nov 2019 | USD | 2,655 | 2,672.5 | 2,643.5 | 2,644.5 | 2,644.5 | -3 (-0.11%) | 1,107,300 |
28 Nov 2019 | USD | 2,659.5 | 2,660.5 | 2,618.5 | 2,647.5 | 2,647.5 | -7 (-0.26%) | 1,117,600 |
27 Nov 2019 | USD | 2,630 | 2,672 | 2,627 | 2,654.5 | 2,654.5 | +38.5 (+1.47%) | 1,610,700 |
26 Nov 2019 | USD | 2,606.5 | 2,629 | 2,599.5 | 2,616 | 2,616 | +8.5 (+0.33%) | 2,840,900 |
25 Nov 2019 | USD | 2,584.5 | 2,609 | 2,580.5 | 2,607.5 | 2,607.5 | +36.5 (+1.42%) | 1,064,200 |
22 Nov 2019 | USD | 2,590 | 2,593.5 | 2,571 | 2,571 | 2,571 | -30 (-1.15%) | 1,375,300 |
21 Nov 2019 | USD | 2,573 | 2,601 | 2,558 | 2,601 | 2,601 | +25.5 (+0.99%) | 1,723,900 |
20 Nov 2019 | USD | 2,580 | 2,589 | 2,558.5 | 2,575.5 | 2,575.5 | -5.5 (-0.21%) | 1,197,300 |
19 Nov 2019 | USD | 2,561 | 2,591 | 2,557.5 | 2,581 | 2,581 | -1 (-0.04%) | 1,003,200 |
18 Nov 2019 | USD | 2,564.5 | 2,582.5 | 2,541 | 2,582 | 2,582 | +24 (+0.94%) | 992,000 |
15 Nov 2019 | USD | 2,553.5 | 2,568 | 2,537 | 2,558 | 2,558 | +18 (+0.71%) | 1,284,900 |
14 Nov 2019 | USD | 2,594 | 2,597 | 2,531.5 | 2,540 | 2,540 | -33.5 (-1.30%) | 1,667,300 |
13 Nov 2019 | USD | 2,582 | 2,588 | 2,570.5 | 2,573.5 | 2,573.5 | -27 (-1.04%) | 1,385,300 |
12 Nov 2019 | USD | 2,615 | 2,622 | 2,592.5 | 2,600.5 | 2,600.5 | -14.5 (-0.55%) | 1,147,100 |
11 Nov 2019 | USD | 2,608 | 2,620.5 | 2,595 | 2,615 | 2,615 | +12.5 (+0.48%) | 1,002,500 |
8 Nov 2019 | USD | 2,623.5 | 2,624 | 2,587.5 | 2,602.5 | 2,602.5 | -9 (-0.34%) | 1,564,000 |
7 Nov 2019 | USD | 2,600 | 2,619 | 2,593.5 | 2,611.5 | 2,611.5 | +20 (+0.77%) | 1,278,000 |
6 Nov 2019 | USD | 2,597 | 2,598.5 | 2,580.5 | 2,591.5 | 2,591.5 | -27 (-1.03%) | 1,732,600 |
5 Nov 2019 | USD | 2,620 | 2,629 | 2,590.5 | 2,618.5 | 2,618.5 | -16.5 (-0.63%) | 1,555,000 |
4 Nov 2019 | USD | 2,635 | 2,635 | 2,635 | 2,635 | 2,635 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 2,631 | 2,669.5 | 2,628 | 2,635 | 2,635 | -11 (-0.42%) | 1,402,600 |
31 Oct 2019 | USD | 2,725 | 2,735.5 | 2,622 | 2,646 | 2,646 | -114.5 (-4.15%) | 2,060,200 |
30 Oct 2019 | USD | 2,769.5 | 2,788.5 | 2,752.5 | 2,760.5 | 2,760.5 | +17 (+0.62%) | 1,567,900 |