Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | USD | 3,060 | 3,095 | 3,050 | 3,080 | 3,080 | +40 (+1.32%) | 561,400 |
30 Sep 2019 | USD | 2,991 | 3,070 | 2,982 | 3,040 | 3,040 | +40 (+1.33%) | 802,800 |
27 Sep 2019 | USD | 3,000 | 3,005 | 2,960 | 3,000 | 3,000 | -5 (-0.17%) | 560,900 |
26 Sep 2019 | USD | 3,050 | 3,050 | 2,985 | 3,005 | 3,005 | -5 (-0.17%) | 825,200 |
25 Sep 2019 | USD | 3,060 | 3,065 | 2,984 | 3,010 | 3,010 | -85 (-2.75%) | 618,800 |
24 Sep 2019 | USD | 3,100 | 3,190 | 3,090 | 3,095 | 3,095 | +25 (+0.81%) | 706,700 |
23 Sep 2019 | USD | 3,070 | 3,070 | 3,070 | 3,070 | 3,070 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 3,130 | 3,130 | 3,055 | 3,070 | 3,070 | -40 (-1.29%) | 361,500 |
19 Sep 2019 | USD | 3,070 | 3,150 | 3,070 | 3,110 | 3,110 | +95 (+3.15%) | 648,500 |
18 Sep 2019 | USD | 3,020 | 3,045 | 3,000 | 3,015 | 3,015 | +21 (+0.70%) | 405,500 |
17 Sep 2019 | USD | 3,000 | 3,005 | 2,986 | 2,994 | 2,994 | -6 (-0.20%) | 694,800 |
16 Sep 2019 | USD | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 3,065 | 3,065 | 2,983 | 3,000 | 3,000 | -85 (-2.76%) | 946,600 |
12 Sep 2019 | USD | 3,035 | 3,120 | 3,030 | 3,085 | 3,085 | +80 (+2.66%) | 632,200 |
11 Sep 2019 | USD | 3,045 | 3,045 | 2,930 | 3,005 | 3,005 | -60 (-1.96%) | 933,300 |
10 Sep 2019 | USD | 3,160 | 3,175 | 3,055 | 3,065 | 3,065 | -115 (-3.62%) | 578,200 |
9 Sep 2019 | USD | 3,090 | 3,180 | 3,085 | 3,180 | 3,180 | +90 (+2.91%) | 676,800 |
6 Sep 2019 | USD | 3,090 | 3,115 | 3,035 | 3,090 | 3,090 | -30 (-0.96%) | 556,700 |
5 Sep 2019 | USD | 3,105 | 3,140 | 3,090 | 3,120 | 3,120 | +45 (+1.46%) | 503,100 |
4 Sep 2019 | USD | 3,080 | 3,100 | 3,050 | 3,075 | 3,075 | -5 (-0.16%) | 376,100 |
3 Sep 2019 | USD | 3,060 | 3,085 | 3,040 | 3,080 | 3,080 | +15 (+0.49%) | 273,100 |
2 Sep 2019 | USD | 3,115 | 3,140 | 3,055 | 3,065 | 3,065 | -35 (-1.13%) | 353,600 |
30 Aug 2019 | USD | 3,000 | 3,120 | 2,989 | 3,100 | 3,100 | +105 (+3.51%) | 971,500 |
29 Aug 2019 | USD | 2,995 | 3,005 | 2,960 | 2,995 | 2,995 | +20 (+0.67%) | 967,600 |
28 Aug 2019 | USD | 2,950 | 2,986 | 2,920 | 2,975 | 2,975 | +5 (+0.17%) | 625,300 |
27 Aug 2019 | USD | 2,929 | 2,979 | 2,905 | 2,970 | 2,970 | +58 (+1.99%) | 529,000 |
26 Aug 2019 | USD | 2,854 | 2,922 | 2,850 | 2,912 | 2,912 | -30 (-1.02%) | 620,500 |
23 Aug 2019 | USD | 2,947 | 2,966 | 2,882 | 2,942 | 2,942 | +22 (+0.75%) | 740,700 |
22 Aug 2019 | USD | 3,015 | 3,025 | 2,879 | 2,920 | 2,920 | -42 (-1.42%) | 1,054,200 |
21 Aug 2019 | USD | 2,951 | 2,974 | 2,891 | 2,962 | 2,962 | -21 (-0.70%) | 575,900 |