Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2019 | USD | 2,600 | 2,670 | 2,550 | 2,620 | 2,620 | +20 (+0.77%) | 40,791,500 |
11 Nov 2019 | USD | 2,550 | 2,630 | 2,550 | 2,600 | 2,600 | +20 (+0.78%) | 36,136,900 |
8 Nov 2019 | USD | 2,420 | 2,610 | 2,420 | 2,580 | 2,580 | +190 (+7.95%) | 90,666,400 |
7 Nov 2019 | USD | 2,460 | 2,460 | 2,290 | 2,390 | 2,390 | -70 (-2.85%) | 47,709,200 |
6 Nov 2019 | USD | 2,430 | 2,520 | 2,370 | 2,460 | 2,460 | +30 (+1.23%) | 71,502,800 |
5 Nov 2019 | USD | 2,320 | 2,450 | 2,310 | 2,430 | 2,430 | +130 (+5.65%) | 49,811,800 |
4 Nov 2019 | USD | 2,230 | 2,310 | 2,220 | 2,300 | 2,300 | +110 (+5.02%) | 22,374,200 |
1 Nov 2019 | USD | 2,250 | 2,250 | 2,190 | 2,190 | 2,190 | -60 (-2.67%) | 17,881,000 |
31 Oct 2019 | USD | 2,340 | 2,360 | 2,250 | 2,250 | 2,250 | -90 (-3.85%) | 29,125,000 |
30 Oct 2019 | USD | 2,360 | 2,380 | 2,340 | 2,340 | 2,340 | -10 (-0.43%) | 8,763,900 |
29 Oct 2019 | USD | 2,390 | 2,410 | 2,350 | 2,350 | 2,350 | -20 (-0.84%) | 16,981,300 |
28 Oct 2019 | USD | 2,350 | 2,410 | 2,320 | 2,370 | 2,370 | +20 (+0.85%) | 16,107,300 |
25 Oct 2019 | USD | 2,420 | 2,420 | 2,350 | 2,350 | 2,350 | -60 (-2.49%) | 28,610,000 |
24 Oct 2019 | USD | 2,460 | 2,480 | 2,410 | 2,410 | 2,410 | -40 (-1.63%) | 18,263,400 |
23 Oct 2019 | USD | 2,360 | 2,490 | 2,300 | 2,450 | 2,450 | +90 (+3.81%) | 42,560,400 |
22 Oct 2019 | USD | 2,370 | 2,380 | 2,290 | 2,360 | 2,360 | +10 (+0.43%) | 13,939,300 |
21 Oct 2019 | USD | 2,370 | 2,400 | 2,330 | 2,350 | 2,350 | 0.0 (0.0%) | 17,523,300 |
18 Oct 2019 | USD | 2,220 | 2,350 | 2,220 | 2,350 | 2,350 | +130 (+5.86%) | 51,681,800 |
17 Oct 2019 | USD | 2,250 | 2,270 | 2,200 | 2,220 | 2,220 | -40 (-1.77%) | 19,263,100 |
16 Oct 2019 | USD | 2,260 | 2,310 | 2,250 | 2,260 | 2,260 | 0.0 (0.0%) | 13,826,800 |
15 Oct 2019 | USD | 2,250 | 2,270 | 2,210 | 2,260 | 2,260 | +10 (+0.44%) | 14,802,000 |
14 Oct 2019 | USD | 2,300 | 2,310 | 2,230 | 2,250 | 2,250 | -20 (-0.88%) | 8,465,600 |
11 Oct 2019 | USD | 2,250 | 2,290 | 2,230 | 2,270 | 2,270 | +10 (+0.44%) | 15,699,200 |
10 Oct 2019 | USD | 2,250 | 2,260 | 2,180 | 2,260 | 2,260 | +20 (+0.89%) | 18,207,800 |
9 Oct 2019 | USD | 2,230 | 2,260 | 2,200 | 2,240 | 2,240 | +10 (+0.45%) | 15,658,200 |
8 Oct 2019 | USD | 2,180 | 2,240 | 2,150 | 2,230 | 2,230 | +80 (+3.72%) | 16,859,700 |
7 Oct 2019 | USD | 2,200 | 2,230 | 2,110 | 2,150 | 2,150 | -50 (-2.27%) | 16,376,500 |
4 Oct 2019 | USD | 2,200 | 2,250 | 2,200 | 2,200 | 2,200 | -40 (-1.79%) | 11,964,400 |
3 Oct 2019 | USD | 2,230 | 2,260 | 2,200 | 2,240 | 2,240 | 0.0 (0.0%) | 6,640,600 |
2 Oct 2019 | USD | 2,260 | 2,300 | 2,240 | 2,240 | 2,240 | -40 (-1.75%) | 11,565,700 |