Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2019 | USD | 5,264 | 5,289 | 5,218 | 5,218 | 5,218 | -73 (-1.38%) | 1,144,600 |
12 Nov 2019 | USD | 5,252 | 5,304 | 5,236 | 5,291 | 5,291 | -25 (-0.47%) | 930,900 |
11 Nov 2019 | USD | 5,195 | 5,335 | 5,186 | 5,316 | 5,316 | +126 (+2.43%) | 1,344,400 |
8 Nov 2019 | USD | 5,221 | 5,276 | 5,177 | 5,190 | 5,190 | +12 (+0.23%) | 2,800,200 |
7 Nov 2019 | USD | 5,169 | 5,244 | 5,153 | 5,178 | 5,178 | -3 (-0.06%) | 2,265,900 |
6 Nov 2019 | USD | 5,215 | 5,256 | 5,118 | 5,181 | 5,181 | -334 (-6.06%) | 3,085,300 |
5 Nov 2019 | USD | 5,484 | 5,527 | 5,431 | 5,515 | 5,515 | +87 (+1.60%) | 1,644,700 |
4 Nov 2019 | USD | 5,428 | 5,428 | 5,428 | 5,428 | 5,428 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 5,407 | 5,443 | 5,394 | 5,428 | 5,428 | -2 (-0.04%) | 493,700 |
31 Oct 2019 | USD | 5,450 | 5,480 | 5,417 | 5,430 | 5,430 | 0.0 (0.0%) | 884,800 |
30 Oct 2019 | USD | 5,389 | 5,450 | 5,387 | 5,430 | 5,430 | +37 (+0.69%) | 1,161,800 |
29 Oct 2019 | USD | 5,440 | 5,442 | 5,372 | 5,393 | 5,393 | -7 (-0.13%) | 768,100 |
28 Oct 2019 | USD | 5,400 | 5,417 | 5,379 | 5,400 | 5,400 | -37 (-0.68%) | 549,700 |
25 Oct 2019 | USD | 5,407 | 5,442 | 5,403 | 5,437 | 5,437 | +21 (+0.39%) | 646,300 |
24 Oct 2019 | USD | 5,468 | 5,473 | 5,407 | 5,416 | 5,416 | -30 (-0.55%) | 701,800 |
23 Oct 2019 | USD | 5,395 | 5,468 | 5,388 | 5,446 | 5,446 | +87 (+1.62%) | 1,224,200 |
22 Oct 2019 | USD | 5,359 | 5,359 | 5,359 | 5,359 | 5,359 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 5,308 | 5,390 | 5,306 | 5,359 | 5,359 | +69 (+1.30%) | 601,900 |
18 Oct 2019 | USD | 5,398 | 5,403 | 5,257 | 5,290 | 5,290 | -155 (-2.85%) | 1,786,700 |
17 Oct 2019 | USD | 5,400 | 5,461 | 5,397 | 5,445 | 5,445 | +11 (+0.20%) | 1,359,800 |
16 Oct 2019 | USD | 5,530 | 5,578 | 5,406 | 5,434 | 5,434 | -56 (-1.02%) | 1,613,700 |
15 Oct 2019 | USD | 5,533 | 5,536 | 5,451 | 5,490 | 5,490 | +10 (+0.18%) | 1,291,200 |
14 Oct 2019 | USD | 5,480 | 5,480 | 5,480 | 5,480 | 5,480 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 5,499 | 5,499 | 5,442 | 5,480 | 5,480 | +30 (+0.55%) | 1,412,300 |
10 Oct 2019 | USD | 5,404 | 5,457 | 5,365 | 5,450 | 5,450 | +45 (+0.83%) | 1,265,000 |
9 Oct 2019 | USD | 5,353 | 5,415 | 5,340 | 5,405 | 5,405 | +49 (+0.91%) | 1,287,800 |
8 Oct 2019 | USD | 5,372 | 5,378 | 5,318 | 5,356 | 5,356 | +7 (+0.13%) | 1,084,600 |
7 Oct 2019 | USD | 5,398 | 5,409 | 5,330 | 5,349 | 5,349 | -62 (-1.15%) | 858,600 |
4 Oct 2019 | USD | 5,358 | 5,411 | 5,322 | 5,411 | 5,411 | +57 (+1.06%) | 889,600 |
3 Oct 2019 | USD | 5,333 | 5,372 | 5,315 | 5,354 | 5,354 | -54 (-1.00%) | 956,100 |