Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2019 | USD | 1,826 | 1,888 | 1,826 | 1,875 | 1,875 | +40 (+2.18%) | 200,000 |
18 Sep 2019 | USD | 1,863 | 1,871 | 1,817 | 1,835 | 1,835 | -21 (-1.13%) | 227,600 |
17 Sep 2019 | USD | 1,861 | 1,869 | 1,842 | 1,856 | 1,856 | -7 (-0.38%) | 256,900 |
16 Sep 2019 | USD | 1,863 | 1,863 | 1,863 | 1,863 | 1,863 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 1,877 | 1,880 | 1,848 | 1,863 | 1,863 | +4 (+0.22%) | 242,600 |
12 Sep 2019 | USD | 1,876 | 1,883 | 1,854 | 1,859 | 1,859 | -7 (-0.38%) | 139,200 |
11 Sep 2019 | USD | 1,821 | 1,871 | 1,817 | 1,866 | 1,866 | +54 (+2.98%) | 205,700 |
10 Sep 2019 | USD | 1,823 | 1,838 | 1,808 | 1,812 | 1,812 | -8 (-0.44%) | 218,300 |
9 Sep 2019 | USD | 1,781 | 1,824 | 1,781 | 1,820 | 1,820 | +46 (+2.59%) | 133,900 |
6 Sep 2019 | USD | 1,809 | 1,809 | 1,772 | 1,774 | 1,774 | -23 (-1.28%) | 129,700 |
5 Sep 2019 | USD | 1,765 | 1,823 | 1,764 | 1,797 | 1,797 | +46 (+2.63%) | 206,300 |
4 Sep 2019 | USD | 1,756 | 1,761 | 1,744 | 1,751 | 1,751 | -4 (-0.23%) | 141,500 |
3 Sep 2019 | USD | 1,738 | 1,767 | 1,721 | 1,755 | 1,755 | +15 (+0.86%) | 123,700 |
2 Sep 2019 | USD | 1,777 | 1,789 | 1,737 | 1,740 | 1,740 | -43 (-2.41%) | 164,700 |
30 Aug 2019 | USD | 1,744 | 1,788 | 1,736 | 1,783 | 1,783 | +36 (+2.06%) | 271,900 |
29 Aug 2019 | USD | 1,750 | 1,755 | 1,725 | 1,747 | 1,747 | -13 (-0.74%) | 183,700 |
28 Aug 2019 | USD | 1,739 | 1,775 | 1,739 | 1,760 | 1,760 | +27 (+1.56%) | 201,800 |
27 Aug 2019 | USD | 1,727 | 1,744 | 1,709 | 1,733 | 1,733 | +23 (+1.35%) | 232,800 |
26 Aug 2019 | USD | 1,709 | 1,718 | 1,698 | 1,710 | 1,710 | -36 (-2.06%) | 154,500 |
23 Aug 2019 | USD | 1,771 | 1,774 | 1,735 | 1,746 | 1,746 | +3 (+0.17%) | 171,000 |
22 Aug 2019 | USD | 1,748 | 1,770 | 1,737 | 1,743 | 1,743 | -11 (-0.63%) | 149,800 |
21 Aug 2019 | USD | 1,746 | 1,762 | 1,740 | 1,754 | 1,754 | -10 (-0.57%) | 94,800 |
20 Aug 2019 | USD | 1,753 | 1,771 | 1,730 | 1,764 | 1,764 | +6 (+0.34%) | 176,100 |
19 Aug 2019 | USD | 1,750 | 1,762 | 1,729 | 1,758 | 1,758 | +28 (+1.62%) | 215,100 |
16 Aug 2019 | USD | 1,764 | 1,775 | 1,730 | 1,730 | 1,730 | -37 (-2.09%) | 215,400 |
15 Aug 2019 | USD | 1,724 | 1,776 | 1,719 | 1,767 | 1,767 | +13 (+0.74%) | 310,100 |
14 Aug 2019 | USD | 1,783 | 1,793 | 1,746 | 1,754 | 1,754 | -14 (-0.79%) | 323,600 |
13 Aug 2019 | USD | 1,822 | 1,856 | 1,762 | 1,768 | 1,768 | -76 (-4.12%) | 357,800 |
12 Aug 2019 | USD | 1,844 | 1,844 | 1,844 | 1,844 | 1,844 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 1,829 | 1,866 | 1,746 | 1,844 | 1,844 | -105 (-5.39%) | 491,200 |