Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 8,911.837 | 8,931.906 | 8,901.868 | 8,924.955 | 8,924.955 | +37.737 (+0.42%) | 1,599,555,993 |
19 Dec 2019 | USD | 8,838.967 | 8,888.126 | 8,838.967 | 8,887.218 | 8,887.218 | +59.483 (+0.67%) | 629,569,245 |
18 Dec 2019 | USD | 8,834.648 | 8,848.76 | 8,820.416 | 8,827.735 | 8,827.735 | +4.378 (+0.05%) | 680,419,035 |
17 Dec 2019 | USD | 8,829.466 | 8,831.992 | 8,804.598 | 8,823.357 | 8,823.357 | +9.13 (+0.10%) | 594,885,856 |
16 Dec 2019 | USD | 8,791.313 | 8,833.448 | 8,789.769 | 8,814.227 | 8,814.227 | +79.348 (+0.91%) | 632,709,954 |
13 Dec 2019 | USD | 8,713.905 | 8,768.871 | 8,697.577 | 8,734.879 | 8,734.879 | +17.561 (+0.20%) | 543,978,556 |
12 Dec 2019 | USD | 8,645.357 | 8,745.82 | 8,633.603 | 8,717.318 | 8,717.318 | +63.267 (+0.73%) | 588,217,728 |
11 Dec 2019 | USD | 8,631.123 | 8,658.479 | 8,622.355 | 8,654.051 | 8,654.051 | +37.868 (+0.44%) | 486,218,714 |
10 Dec 2019 | USD | 8,623.555 | 8,650.763 | 8,600.816 | 8,616.183 | 8,616.183 | -5.644 (-0.07%) | 515,362,144 |
9 Dec 2019 | USD | 8,650.858 | 8,678.852 | 8,619.773 | 8,621.827 | 8,621.827 | -34.702 (-0.40%) | 547,630,371 |
6 Dec 2019 | USD | 8,634.248 | 8,665.439 | 8,630.575 | 8,656.529 | 8,656.529 | +85.828 (+1.00%) | 527,651,723 |
5 Dec 2019 | USD | 8,587.934 | 8,588.885 | 8,541.918 | 8,570.701 | 8,570.701 | +4.029 (+0.05%) | 536,688,970 |
4 Dec 2019 | USD | 8,557.445 | 8,584.881 | 8,552.376 | 8,566.672 | 8,566.672 | +46.029 (+0.54%) | 571,971,054 |
3 Dec 2019 | USD | 8,460.718 | 8,523.977 | 8,435.401 | 8,520.643 | 8,520.643 | -47.344 (-0.55%) | 599,917,766 |
2 Dec 2019 | USD | 8,672.845 | 8,672.845 | 8,540.156 | 8,567.987 | 8,567.987 | -97.484 (-1.12%) | 559,257,391 |
29 Nov 2019 | USD | 8,682.013 | 8,697.325 | 8,664.035 | 8,665.471 | 8,665.471 | -39.704 (-0.46%) | 303,117,611 |
28 Nov 2019 | USD | 8,705.175 | 8,705.175 | 8,705.175 | 8,705.175 | 8,705.175 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 8,669.595 | 8,705.914 | 8,662.583 | 8,705.175 | 8,705.175 | +57.241 (+0.66%) | 436,370,675 |
26 Nov 2019 | USD | 8,635.4 | 8,659.726 | 8,625.624 | 8,647.934 | 8,647.934 | +15.445 (+0.18%) | 739,473,479 |
25 Nov 2019 | USD | 8,559.648 | 8,633.153 | 8,559.648 | 8,632.489 | 8,632.489 | +112.604 (+1.32%) | 575,980,537 |
22 Nov 2019 | USD | 8,530.544 | 8,535.456 | 8,477.488 | 8,519.885 | 8,519.885 | +13.674 (+0.16%) | 459,673,090 |
21 Nov 2019 | USD | 8,527.873 | 8,530.729 | 8,487.292 | 8,506.211 | 8,506.211 | -20.521 (-0.24%) | 520,649,204 |
20 Nov 2019 | USD | 8,543.572 | 8,578.269 | 8,468.632 | 8,526.732 | 8,526.732 | -43.926 (-0.51%) | 771,513,875 |
19 Nov 2019 | USD | 8,578.016 | 8,589.759 | 8,536.727 | 8,570.658 | 8,570.658 | +20.72 (+0.24%) | 533,690,602 |
18 Nov 2019 | USD | 8,529.164 | 8,559.78 | 8,503.623 | 8,549.938 | 8,549.938 | +9.109 (+0.11%) | 523,425,725 |
15 Nov 2019 | USD | 8,524.484 | 8,540.829 | 8,506.798 | 8,540.829 | 8,540.829 | +61.812 (+0.73%) | 588,620,083 |
14 Nov 2019 | USD | 8,461.063 | 8,485.357 | 8,441.581 | 8,479.017 | 8,479.017 | -3.084 (-0.04%) | 499,402,405 |
13 Nov 2019 | USD | 8,455.019 | 8,496.896 | 8,451.341 | 8,482.101 | 8,482.101 | -3.99 (-0.05%) | 521,489,901 |
12 Nov 2019 | USD | 8,471.072 | 8,514.839 | 8,462.991 | 8,486.091 | 8,486.091 | +21.814 (+0.26%) | 491,231,523 |
11 Nov 2019 | USD | 8,431.264 | 8,467.289 | 8,425.485 | 8,464.277 | 8,464.277 | -11.035 (-0.13%) | 435,562,959 |