Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | USD | 7,964.092 | 8,012.165 | 7,949.626 | 7,999.332 | 7,999.332 | +59.705 (+0.75%) | 510,048,824 |
27 Sep 2019 | USD | 8,047.109 | 8,051.832 | 7,890.276 | 7,939.627 | 7,939.627 | -91.034 (-1.13%) | 527,851,994 |
26 Sep 2019 | USD | 8,070.118 | 8,072.113 | 7,991.018 | 8,030.661 | 8,030.661 | -46.723 (-0.58%) | 472,486,617 |
25 Sep 2019 | USD | 7,990.656 | 8,094.997 | 7,935.571 | 8,077.384 | 8,077.384 | +83.757 (+1.05%) | 532,514,174 |
24 Sep 2019 | USD | 8,147.235 | 8,158.835 | 7,969.655 | 7,993.627 | 7,993.627 | -118.835 (-1.46%) | 608,619,013 |
23 Sep 2019 | USD | 8,106.49 | 8,135.814 | 8,085.337 | 8,112.462 | 8,112.462 | -5.212 (-0.06%) | 473,438,244 |
20 Sep 2019 | USD | 8,184.883 | 8,202.819 | 8,086.159 | 8,117.674 | 8,117.674 | -65.205 (-0.80%) | 1,519,287,512 |
19 Sep 2019 | USD | 8,193.59 | 8,237.429 | 8,174.323 | 8,182.879 | 8,182.879 | +5.487 (+0.07%) | 492,917,241 |
18 Sep 2019 | USD | 8,174.621 | 8,179.87 | 8,086.216 | 8,177.392 | 8,177.392 | -8.624 (-0.11%) | 542,236,711 |
17 Sep 2019 | USD | 8,148.649 | 8,188.229 | 8,139.817 | 8,186.016 | 8,186.016 | +32.473 (+0.40%) | 471,624,795 |
16 Sep 2019 | USD | 8,121.639 | 8,165.325 | 8,121.252 | 8,153.543 | 8,153.543 | -23.17 (-0.28%) | 483,840,088 |
13 Sep 2019 | USD | 8,190.57 | 8,210.198 | 8,165.468 | 8,176.713 | 8,176.713 | -17.754 (-0.22%) | 495,640,765 |
12 Sep 2019 | USD | 8,206.585 | 8,243.797 | 8,176.73 | 8,194.467 | 8,194.467 | +24.789 (+0.30%) | 557,774,508 |
11 Sep 2019 | USD | 8,091.682 | 8,169.678 | 8,081.557 | 8,169.678 | 8,169.678 | +85.523 (+1.06%) | 595,755,281 |
10 Sep 2019 | USD | 8,049.981 | 8,086.531 | 8,001.685 | 8,084.155 | 8,084.155 | -3.282 (-0.04%) | 609,350,331 |
9 Sep 2019 | USD | 8,130.91 | 8,131.655 | 8,052.345 | 8,087.437 | 8,087.437 | -15.637 (-0.19%) | 573,750,923 |
6 Sep 2019 | USD | 8,125.58 | 8,134.388 | 8,098.518 | 8,103.074 | 8,103.074 | -13.754 (-0.17%) | 478,403,430 |
5 Sep 2019 | USD | 8,061.289 | 8,134.416 | 8,061.289 | 8,116.828 | 8,116.828 | +139.948 (+1.75%) | 542,831,040 |
4 Sep 2019 | USD | 7,949.806 | 7,981.408 | 7,928.94 | 7,976.88 | 7,976.88 | +102.722 (+1.30%) | 509,992,054 |
3 Sep 2019 | USD | 7,906.437 | 7,940.373 | 7,847.32 | 7,874.158 | 7,874.158 | -88.724 (-1.11%) | 512,485,978 |
2 Sep 2019 | USD | 7,962.882 | 7,962.882 | 7,962.882 | 7,962.882 | 7,962.882 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 8,015.156 | 8,017.91 | 7,914.744 | 7,962.882 | 7,962.882 | -10.512 (-0.13%) | 467,009,296 |
29 Aug 2019 | USD | 7,945.784 | 7,992.292 | 7,925.832 | 7,973.394 | 7,973.394 | +116.512 (+1.48%) | 434,247,464 |
28 Aug 2019 | USD | 7,798.349 | 7,866.872 | 7,766.668 | 7,856.882 | 7,856.882 | +29.936 (+0.38%) | 420,873,869 |
27 Aug 2019 | USD | 7,908.784 | 7,916.829 | 7,795.178 | 7,826.946 | 7,826.946 | -26.789 (-0.34%) | 532,801,790 |
26 Aug 2019 | USD | 7,829.576 | 7,856.043 | 7,789.046 | 7,853.735 | 7,853.735 | +101.969 (+1.32%) | 446,369,567 |
23 Aug 2019 | USD | 7,943.651 | 8,005.344 | 7,730.77 | 7,751.766 | 7,751.766 | -239.622 (-3.00%) | 598,420,861 |
22 Aug 2019 | USD | 8,038.789 | 8,048.581 | 7,937.125 | 7,991.388 | 7,991.388 | -28.82 (-0.36%) | 456,698,186 |
21 Aug 2019 | USD | 8,017.072 | 8,036.943 | 7,998.496 | 8,020.208 | 8,020.208 | +71.648 (+0.90%) | 428,158,742 |
20 Aug 2019 | USD | 7,989.362 | 8,010.579 | 7,948.092 | 7,948.56 | 7,948.56 | -54.252 (-0.68%) | 452,713,297 |