Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | USD | 2,728 | 2,754 | 2,726.5 | 2,743.5 | 2,743.5 | +13 (+0.48%) | 1,005,000 |
28 Oct 2019 | USD | 2,748.5 | 2,752.5 | 2,730 | 2,730.5 | 2,730.5 | -36 (-1.30%) | 595,000 |
25 Oct 2019 | USD | 2,765 | 2,769 | 2,745 | 2,766.5 | 2,766.5 | +2 (+0.07%) | 611,900 |
24 Oct 2019 | USD | 2,768 | 2,789 | 2,759.5 | 2,764.5 | 2,764.5 | +4 (+0.14%) | 775,100 |
23 Oct 2019 | USD | 2,724 | 2,763 | 2,721.5 | 2,760.5 | 2,760.5 | +59.5 (+2.20%) | 1,588,300 |
22 Oct 2019 | USD | 2,701 | 2,701 | 2,701 | 2,701 | 2,701 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 2,710 | 2,723.5 | 2,690.5 | 2,701 | 2,701 | +20 (+0.75%) | 897,700 |
18 Oct 2019 | USD | 2,687.5 | 2,703.5 | 2,668 | 2,681 | 2,681 | -1.5 (-0.06%) | 900,900 |
17 Oct 2019 | USD | 2,727.5 | 2,728 | 2,679.5 | 2,682.5 | 2,682.5 | -36.5 (-1.34%) | 1,384,300 |
16 Oct 2019 | USD | 2,798 | 2,804.5 | 2,710.5 | 2,719 | 2,719 | -78 (-2.79%) | 1,997,700 |
15 Oct 2019 | USD | 2,786 | 2,804.5 | 2,777.5 | 2,797 | 2,797 | +46.5 (+1.69%) | 844,500 |
14 Oct 2019 | USD | 2,750.5 | 2,750.5 | 2,750.5 | 2,750.5 | 2,750.5 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 2,771 | 2,771 | 2,738 | 2,750.5 | 2,750.5 | +1 (+0.04%) | 605,400 |
10 Oct 2019 | USD | 2,770 | 2,792.5 | 2,736 | 2,749.5 | 2,749.5 | -20.5 (-0.74%) | 831,400 |
9 Oct 2019 | USD | 2,744 | 2,781.5 | 2,744 | 2,770 | 2,770 | +12.5 (+0.45%) | 718,800 |
8 Oct 2019 | USD | 2,788 | 2,794 | 2,753.5 | 2,757.5 | 2,757.5 | -12 (-0.43%) | 817,200 |
7 Oct 2019 | USD | 2,787.5 | 2,797.5 | 2,765.5 | 2,769.5 | 2,769.5 | -16.5 (-0.59%) | 543,200 |
4 Oct 2019 | USD | 2,762 | 2,786 | 2,755 | 2,786 | 2,786 | +6.5 (+0.23%) | 567,800 |
3 Oct 2019 | USD | 2,787 | 2,800 | 2,761 | 2,779.5 | 2,779.5 | -57.5 (-2.03%) | 771,500 |
2 Oct 2019 | USD | 2,779 | 2,838.5 | 2,779 | 2,837 | 2,837 | +55.5 (+2.00%) | 1,046,500 |
1 Oct 2019 | USD | 2,765.5 | 2,827 | 2,765.5 | 2,781.5 | 2,781.5 | +57 (+2.09%) | 1,790,700 |
30 Sep 2019 | USD | 2,720 | 2,739 | 2,709.5 | 2,724.5 | 2,724.5 | -29 (-1.05%) | 1,423,600 |
27 Sep 2019 | USD | 2,854.5 | 2,855.5 | 2,728 | 2,753.5 | 2,753.5 | -102.5 (-3.59%) | 2,418,700 |
26 Sep 2019 | USD | 2,862.5 | 2,878.5 | 2,850.5 | 2,856 | 2,856 | +5.5 (+0.19%) | 1,328,600 |
25 Sep 2019 | USD | 2,840 | 2,871 | 2,828 | 2,850.5 | 2,850.5 | +26 (+0.92%) | 1,022,900 |
24 Sep 2019 | USD | 2,824 | 2,846.5 | 2,800.5 | 2,824.5 | 2,824.5 | +24.5 (+0.88%) | 1,010,300 |
23 Sep 2019 | USD | 2,800 | 2,800 | 2,800 | 2,800 | 2,800 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 2,849 | 2,850 | 2,787.5 | 2,800 | 2,800 | -27.5 (-0.97%) | 2,075,800 |
19 Sep 2019 | USD | 2,805 | 2,870 | 2,803.5 | 2,827.5 | 2,827.5 | +43.5 (+1.56%) | 1,480,700 |
18 Sep 2019 | USD | 2,781 | 2,797 | 2,770 | 2,784 | 2,784 | +32 (+1.16%) | 845,500 |