Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
8 Nov 2019 | USD | 8,422.665 | 8,475.571 | 8,405.891 | 8,475.312 | 8,475.312 | +40.796 (+0.48%) | 508,327,063 |
7 Nov 2019 | USD | 8,455.11 | 8,483.155 | 8,415.871 | 8,434.516 | 8,434.516 | +23.888 (+0.28%) | 618,389,680 |
6 Nov 2019 | USD | 8,426.573 | 8,426.573 | 8,379.326 | 8,410.628 | 8,410.628 | -24.052 (-0.29%) | 584,187,905 |
5 Nov 2019 | USD | 8,446.622 | 8,457.394 | 8,421.053 | 8,434.68 | 8,434.68 | +1.48 (+0.02%) | 559,516,669 |
4 Nov 2019 | USD | 8,445.504 | 8,451.371 | 8,421.295 | 8,433.2 | 8,433.2 | +46.802 (+0.56%) | 555,693,131 |
1 Nov 2019 | USD | 8,335.052 | 8,386.75 | 8,326.557 | 8,386.398 | 8,386.398 | +94.038 (+1.13%) | 519,423,640 |
31 Oct 2019 | USD | 8,314.383 | 8,321.801 | 8,248.805 | 8,292.36 | 8,292.36 | -11.615 (-0.14%) | 608,626,586 |
30 Oct 2019 | USD | 8,284.276 | 8,315.505 | 8,241.7 | 8,303.975 | 8,303.975 | +27.124 (+0.33%) | 484,373,810 |
29 Oct 2019 | USD | 8,313.346 | 8,319.291 | 8,275.136 | 8,276.851 | 8,276.851 | -49.135 (-0.59%) | 468,375,333 |
28 Oct 2019 | USD | 8,285.77 | 8,335.564 | 8,285.271 | 8,325.986 | 8,325.986 | +82.867 (+1.01%) | 488,912,595 |
25 Oct 2019 | USD | 8,150.592 | 8,249.97 | 8,150.592 | 8,243.119 | 8,243.119 | +57.323 (+0.70%) | 475,984,503 |
24 Oct 2019 | USD | 8,180.041 | 8,187.839 | 8,137.657 | 8,185.796 | 8,185.796 | +66.003 (+0.81%) | 468,721,270 |
23 Oct 2019 | USD | 8,090.24 | 8,122.885 | 8,078.35 | 8,119.793 | 8,119.793 | +15.498 (+0.19%) | 458,302,605 |
22 Oct 2019 | USD | 8,188.122 | 8,194.619 | 8,101.98 | 8,104.295 | 8,104.295 | -58.692 (-0.72%) | 463,307,080 |
21 Oct 2019 | USD | 8,137.421 | 8,164.137 | 8,117.261 | 8,162.987 | 8,162.987 | +73.444 (+0.91%) | 482,279,279 |
18 Oct 2019 | USD | 8,149.85 | 8,157.356 | 8,045.375 | 8,089.543 | 8,089.543 | -67.31 (-0.83%) | 559,752,412 |
17 Oct 2019 | USD | 8,176.91 | 8,183.637 | 8,131.246 | 8,156.853 | 8,156.853 | +32.669 (+0.40%) | 488,845,432 |
16 Oct 2019 | USD | 8,119.811 | 8,146.15 | 8,103.375 | 8,124.184 | 8,124.184 | -24.522 (-0.30%) | 470,296,048 |
15 Oct 2019 | USD | 8,074.848 | 8,166.18 | 8,071.812 | 8,148.706 | 8,148.706 | +100.057 (+1.24%) | 447,404,000 |
14 Oct 2019 | USD | 8,044.348 | 8,069.849 | 8,036.413 | 8,048.649 | 8,048.649 | -8.39 (-0.10%) | 380,780,724 |
11 Oct 2019 | USD | 8,047.34 | 8,115.797 | 8,046.8 | 8,057.039 | 8,057.039 | +106.271 (+1.34%) | 549,194,130 |
10 Oct 2019 | USD | 7,904.561 | 7,982.845 | 7,899.812 | 7,950.768 | 7,950.768 | +47.039 (+0.60%) | 451,967,511 |
9 Oct 2019 | USD | 7,895.963 | 7,930.915 | 7,873.515 | 7,903.729 | 7,903.729 | +79.968 (+1.02%) | 391,063,138 |
8 Oct 2019 | USD | 7,898.269 | 7,921.884 | 7,823.732 | 7,823.761 | 7,823.761 | -132.52 (-1.67%) | 478,686,611 |
7 Oct 2019 | USD | 7,956.407 | 8,013.315 | 7,942.082 | 7,956.281 | 7,956.281 | -26.18 (-0.33%) | 477,666,092 |
4 Oct 2019 | USD | 7,908.437 | 7,986.623 | 7,899.394 | 7,982.461 | 7,982.461 | +110.208 (+1.40%) | 443,546,349 |
3 Oct 2019 | USD | 7,787.021 | 7,872.265 | 7,700.002 | 7,872.253 | 7,872.253 | +87.019 (+1.12%) | 518,323,172 |
2 Oct 2019 | USD | 7,851.134 | 7,852.7 | 7,744.955 | 7,785.234 | 7,785.234 | -123.44 (-1.56%) | 629,675,435 |
1 Oct 2019 | USD | 8,026.827 | 8,062.501 | 7,906.294 | 7,908.674 | 7,908.674 | -90.658 (-1.13%) | 541,529,763 |