Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2019 | USD | 1,883 | 1,884 | 1,854 | 1,854 | 1,854 | -10 (-0.54%) | 135,400 |
30 Oct 2019 | USD | 1,875 | 1,892 | 1,864 | 1,864 | 1,864 | -18 (-0.96%) | 229,900 |
29 Oct 2019 | USD | 1,876 | 1,892 | 1,876 | 1,882 | 1,882 | +16 (+0.86%) | 132,400 |
28 Oct 2019 | USD | 1,889 | 1,889 | 1,854 | 1,866 | 1,866 | -12 (-0.64%) | 110,400 |
25 Oct 2019 | USD | 1,874 | 1,881 | 1,866 | 1,878 | 1,878 | +12 (+0.64%) | 81,400 |
24 Oct 2019 | USD | 1,888 | 1,892 | 1,863 | 1,866 | 1,866 | -2 (-0.11%) | 71,800 |
23 Oct 2019 | USD | 1,865 | 1,871 | 1,841 | 1,868 | 1,868 | +16 (+0.86%) | 89,900 |
22 Oct 2019 | USD | 1,852 | 1,852 | 1,852 | 1,852 | 1,852 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 1,846 | 1,872 | 1,839 | 1,852 | 1,852 | +17 (+0.93%) | 69,100 |
18 Oct 2019 | USD | 1,860 | 1,884 | 1,835 | 1,835 | 1,835 | -26 (-1.40%) | 114,000 |
17 Oct 2019 | USD | 1,906 | 1,906 | 1,856 | 1,861 | 1,861 | -47 (-2.46%) | 159,400 |
16 Oct 2019 | USD | 1,887 | 1,920 | 1,883 | 1,908 | 1,908 | +49 (+2.64%) | 210,000 |
15 Oct 2019 | USD | 1,865 | 1,892 | 1,854 | 1,859 | 1,859 | +19 (+1.03%) | 204,800 |
14 Oct 2019 | USD | 1,840 | 1,840 | 1,840 | 1,840 | 1,840 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 1,834 | 1,847 | 1,820 | 1,840 | 1,840 | +15 (+0.82%) | 105,700 |
10 Oct 2019 | USD | 1,845 | 1,855 | 1,816 | 1,825 | 1,825 | -14 (-0.76%) | 123,100 |
9 Oct 2019 | USD | 1,830 | 1,853 | 1,821 | 1,839 | 1,839 | -22 (-1.18%) | 163,400 |
8 Oct 2019 | USD | 1,850 | 1,868 | 1,840 | 1,861 | 1,861 | +36 (+1.97%) | 128,100 |
7 Oct 2019 | USD | 1,810 | 1,831 | 1,810 | 1,825 | 1,825 | +10 (+0.55%) | 76,400 |
4 Oct 2019 | USD | 1,801 | 1,816 | 1,789 | 1,815 | 1,815 | +18 (+1.00%) | 87,900 |
3 Oct 2019 | USD | 1,809 | 1,811 | 1,787 | 1,797 | 1,797 | -51 (-2.76%) | 140,200 |
2 Oct 2019 | USD | 1,850 | 1,863 | 1,840 | 1,848 | 1,848 | -10 (-0.54%) | 137,000 |
1 Oct 2019 | USD | 1,838 | 1,868 | 1,836 | 1,858 | 1,858 | +38 (+2.09%) | 108,000 |
30 Sep 2019 | USD | 1,852 | 1,864 | 1,814 | 1,820 | 1,820 | -38 (-2.05%) | 153,800 |
27 Sep 2019 | USD | 1,880 | 1,885 | 1,825 | 1,858 | 1,858 | -35 (-1.85%) | 144,100 |
26 Sep 2019 | USD | 1,911 | 1,915 | 1,885 | 1,893 | 1,893 | 0.0 (0.0%) | 159,300 |
25 Sep 2019 | USD | 1,890 | 1,908 | 1,885 | 1,893 | 1,893 | +2 (+0.11%) | 146,000 |
24 Sep 2019 | USD | 1,878 | 1,900 | 1,875 | 1,891 | 1,891 | +33 (+1.78%) | 114,100 |
23 Sep 2019 | USD | 1,858 | 1,858 | 1,858 | 1,858 | 1,858 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 1,880 | 1,881 | 1,848 | 1,858 | 1,858 | -17 (-0.91%) | 175,400 |