Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2019 | USD | 7,077.0798 | 7,664.7441 | 6,833.9483 | 7,614.2406 | 7,614.2406 | +512.489 (+7.22%) | 8,981 |
26 Nov 2019 | USD | 7,214.4763 | 7,395.2633 | 6,965.3854 | 7,101.7515 | 7,101.7515 | -115.302 (-1.60%) | 2,027 |
25 Nov 2019 | USD | 6,930.6619 | 7,284.045 | 6,566.9472 | 7,217.0537 | 7,217.0537 | +273.35 (+3.94%) | 6,518 |
24 Nov 2019 | USD | 7,311.2565 | 7,318.9168 | 6,720.5977 | 6,943.7035 | 6,943.7035 | -441.008 (-5.97%) | 8,436 |
23 Nov 2019 | USD | 7,285.4223 | 7,414.8476 | 7,083.2023 | 7,384.7111 | 7,384.7111 | +92.389 (+1.27%) | 6,910 |
22 Nov 2019 | USD | 7,655.1698 | 7,731.3332 | 6,945.3141 | 7,292.3221 | 7,292.3221 | -359.005 (-4.69%) | 17,940 |
21 Nov 2019 | USD | 8,095.9154 | 8,138.9161 | 7,593.0526 | 7,651.3275 | 7,651.3275 | -446.361 (-5.51%) | 4,325 |
20 Nov 2019 | USD | 8,256.819 | 8,322.9063 | 8,019.6228 | 8,097.688 | 8,097.688 | -159.198 (-1.93%) | 5,070 |
19 Nov 2019 | USD | 8,281.9497 | 8,381.9479 | 8,141.5733 | 8,256.8865 | 8,256.8865 | -23.292 (-0.28%) | 575 |
18 Nov 2019 | USD | 8,598.737 | 8,805.8941 | 8,149.875 | 8,280.1782 | 8,280.1782 | -275.315 (-3.22%) | 7,616 |
17 Nov 2019 | USD | 8,512.7029 | 8,663.997 | 8,423.6982 | 8,555.4928 | 8,555.4928 | +43.78 (+0.51%) | 2,198 |
16 Nov 2019 | USD | 8,585.2821 | 8,669.2045 | 8,467.2948 | 8,511.7124 | 8,511.7124 | -71.708 (-0.84%) | 5,838 |
15 Nov 2019 | USD | 8,673.8806 | 8,712.1289 | 8,477.6712 | 8,583.4207 | 8,583.4207 | -74.984 (-0.87%) | 5,473 |
14 Nov 2019 | USD | 8,781.4845 | 8,839.5214 | 8,534.5232 | 8,658.4049 | 8,658.4049 | -96.552 (-1.10%) | 6,548 |
13 Nov 2019 | USD | 8,789.8762 | 8,831.0056 | 8,636.4284 | 8,754.9573 | 8,754.9573 | -13.546 (-0.15%) | 5,995 |
12 Nov 2019 | USD | 8,730.0936 | 8,858.4913 | 8,716.0488 | 8,768.5029 | 8,768.5029 | +35.354 (+0.40%) | 5,723 |
11 Nov 2019 | USD | 9,042.8381 | 9,099.9887 | 8,708.2008 | 8,733.1487 | 8,733.1487 | -317.154 (-3.50%) | 3,107 |
10 Nov 2019 | USD | 8,823.6011 | 9,125.3747 | 8,733.3961 | 9,050.3025 | 9,050.3025 | +226.687 (+2.57%) | 6,191 |
9 Nov 2019 | USD | 8,850.4252 | 8,860.5556 | 8,803.8194 | 8,823.6151 | 8,823.6151 | -32.294 (-0.36%) | 547 |
8 Nov 2019 | USD | 9,295.4829 | 9,295.4829 | 8,080.5353 | 8,855.9089 | 8,855.9089 | -424.282 (-4.57%) | 6,166 |
7 Nov 2019 | USD | 9,379.6742 | 9,446.5918 | 8,993.7746 | 9,280.1911 | 9,280.1911 | -137.154 (-1.46%) | 4,250 |
6 Nov 2019 | USD | 9,378.0018 | 9,482.2642 | 9,312.2413 | 9,417.3451 | 9,417.3451 | +33.231 (+0.35%) | 7,579 |
5 Nov 2019 | USD | 9,460.1369 | 9,522.7509 | 9,233.301 | 9,384.1137 | 9,384.1137 | -80.32 (-0.85%) | 5,077 |
4 Nov 2019 | USD | 9,266.3904 | 9,544.9235 | 9,112.8914 | 9,464.4341 | 9,464.4341 | +247.041 (+2.68%) | 4,898 |
3 Nov 2019 | USD | 9,318.1029 | 9,368.1242 | 9,091.2936 | 9,217.3934 | 9,217.3934 | -78.915 (-0.85%) | 1,273 |
2 Nov 2019 | USD | 9,183.6141 | 9,474.3907 | 9,145.8126 | 9,296.3085 | 9,296.3085 | +115.482 (+1.26%) | 2,394 |
1 Nov 2019 | USD | 9,191.3772 | 9,278.4259 | 9,091.085 | 9,180.8263 | 9,180.8263 | -29.11 (-0.32%) | 5,184 |
31 Oct 2019 | USD | 9,249.0183 | 9,392.008 | 8,934.0901 | 9,209.9364 | 9,209.9364 | -33.746 (-0.37%) | 4,265 |
30 Oct 2019 | USD | 9,232.9347 | 9,272.1084 | 8,983.8621 | 9,243.6825 | 9,243.6825 | -17.68 (-0.19%) | 3,965 |
29 Oct 2019 | USD | 9,244.627 | 9,468.4051 | 9,117.0689 | 9,261.3622 | 9,261.3622 | +19.079 (+0.21%) | 6,420 |