Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2019 | USD | 3,310 | 3,335 | 3,285 | 3,315 | 3,315 | +15 (+0.45%) | 401,900 |
11 Nov 2019 | USD | 3,315 | 3,345 | 3,275 | 3,300 | 3,300 | +10 (+0.30%) | 535,400 |
8 Nov 2019 | USD | 3,400 | 3,400 | 3,285 | 3,290 | 3,290 | -120 (-3.52%) | 800,300 |
7 Nov 2019 | USD | 3,405 | 3,420 | 3,345 | 3,410 | 3,410 | +10 (+0.29%) | 611,800 |
6 Nov 2019 | USD | 3,440 | 3,460 | 3,345 | 3,400 | 3,400 | -55 (-1.59%) | 919,800 |
5 Nov 2019 | USD | 3,445 | 3,465 | 3,400 | 3,455 | 3,455 | 0.0 (0.0%) | 1,070,800 |
4 Nov 2019 | USD | 3,455 | 3,455 | 3,455 | 3,455 | 3,455 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 3,330 | 3,455 | 3,330 | 3,455 | 3,455 | +145 (+4.38%) | 1,222,100 |
31 Oct 2019 | USD | 3,240 | 3,320 | 3,195 | 3,310 | 3,310 | +140 (+4.42%) | 1,444,500 |
30 Oct 2019 | USD | 3,145 | 3,235 | 3,110 | 3,170 | 3,170 | +55 (+1.77%) | 1,352,000 |
29 Oct 2019 | USD | 3,045 | 3,190 | 3,040 | 3,115 | 3,115 | +151 (+5.09%) | 1,692,200 |
28 Oct 2019 | USD | 3,010 | 3,010 | 2,951 | 2,964 | 2,964 | -61 (-2.02%) | 566,300 |
25 Oct 2019 | USD | 2,999 | 3,030 | 2,991 | 3,025 | 3,025 | +29 (+0.97%) | 596,800 |
24 Oct 2019 | USD | 3,005 | 3,010 | 2,981 | 2,996 | 2,996 | -9 (-0.30%) | 793,000 |
23 Oct 2019 | USD | 3,005 | 3,040 | 2,974 | 3,005 | 3,005 | 0.0 (0.0%) | 764,100 |
22 Oct 2019 | USD | 3,005 | 3,005 | 3,005 | 3,005 | 3,005 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 2,960 | 3,010 | 2,953 | 3,005 | 3,005 | +45 (+1.52%) | 347,000 |
18 Oct 2019 | USD | 2,934 | 3,010 | 2,928 | 2,960 | 2,960 | +39 (+1.34%) | 763,000 |
17 Oct 2019 | USD | 2,965 | 2,978 | 2,918 | 2,921 | 2,921 | -62 (-2.08%) | 623,500 |
16 Oct 2019 | USD | 3,020 | 3,020 | 2,971 | 2,983 | 2,983 | -17 (-0.57%) | 577,700 |
15 Oct 2019 | USD | 3,030 | 3,030 | 2,989 | 3,000 | 3,000 | +2 (+0.07%) | 543,500 |
14 Oct 2019 | USD | 2,998 | 2,998 | 2,998 | 2,998 | 2,998 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 3,030 | 3,035 | 2,978 | 2,998 | 2,998 | -47 (-1.54%) | 623,100 |
10 Oct 2019 | USD | 3,090 | 3,095 | 3,035 | 3,045 | 3,045 | -5 (-0.16%) | 405,300 |
9 Oct 2019 | USD | 3,050 | 3,060 | 3,025 | 3,050 | 3,050 | -45 (-1.45%) | 359,200 |
8 Oct 2019 | USD | 3,095 | 3,100 | 3,075 | 3,095 | 3,095 | +20 (+0.65%) | 348,900 |
7 Oct 2019 | USD | 3,090 | 3,095 | 3,060 | 3,075 | 3,075 | +5 (+0.16%) | 472,400 |
4 Oct 2019 | USD | 3,070 | 3,085 | 3,010 | 3,070 | 3,070 | +50 (+1.66%) | 521,900 |
3 Oct 2019 | USD | 2,995 | 3,045 | 2,983 | 3,020 | 3,020 | -30 (-0.98%) | 581,700 |
2 Oct 2019 | USD | 3,050 | 3,070 | 2,981 | 3,050 | 3,050 | -30 (-0.97%) | 794,600 |