Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2019 | USD | 5,390 | 5,437 | 5,374 | 5,408 | 5,408 | +21 (+0.39%) | 836,200 |
1 Oct 2019 | USD | 5,390 | 5,412 | 5,360 | 5,387 | 5,387 | +37 (+0.69%) | 704,600 |
30 Sep 2019 | USD | 5,375 | 5,386 | 5,325 | 5,350 | 5,350 | -41 (-0.76%) | 1,124,100 |
27 Sep 2019 | USD | 5,401 | 5,426 | 5,329 | 5,391 | 5,391 | +24 (+0.45%) | 1,234,600 |
26 Sep 2019 | USD | 5,345 | 5,383 | 5,312 | 5,367 | 5,367 | +15 (+0.28%) | 1,530,100 |
25 Sep 2019 | USD | 5,378 | 5,390 | 5,305 | 5,352 | 5,352 | -25 (-0.46%) | 894,600 |
24 Sep 2019 | USD | 5,309 | 5,394 | 5,303 | 5,377 | 5,377 | +71 (+1.34%) | 1,304,700 |
23 Sep 2019 | USD | 5,306 | 5,306 | 5,306 | 5,306 | 5,306 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 5,367 | 5,380 | 5,293 | 5,306 | 5,306 | -24 (-0.45%) | 1,508,300 |
19 Sep 2019 | USD | 5,360 | 5,405 | 5,313 | 5,330 | 5,330 | +10 (+0.19%) | 1,244,900 |
18 Sep 2019 | USD | 5,298 | 5,380 | 5,282 | 5,320 | 5,320 | +46 (+0.87%) | 1,073,100 |
17 Sep 2019 | USD | 5,278 | 5,293 | 5,228 | 5,274 | 5,274 | -3 (-0.06%) | 1,393,300 |
16 Sep 2019 | USD | 5,277 | 5,277 | 5,277 | 5,277 | 5,277 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 5,280 | 5,309 | 5,231 | 5,277 | 5,277 | +80 (+1.54%) | 2,464,100 |
12 Sep 2019 | USD | 5,195 | 5,221 | 5,170 | 5,197 | 5,197 | +16 (+0.31%) | 1,479,300 |
11 Sep 2019 | USD | 5,088 | 5,187 | 5,071 | 5,181 | 5,181 | +78 (+1.53%) | 1,434,500 |
10 Sep 2019 | USD | 5,112 | 5,142 | 5,091 | 5,103 | 5,103 | -32 (-0.62%) | 861,000 |
9 Sep 2019 | USD | 5,086 | 5,135 | 5,070 | 5,135 | 5,135 | +55 (+1.08%) | 996,300 |
6 Sep 2019 | USD | 5,099 | 5,138 | 5,056 | 5,080 | 5,080 | -3 (-0.06%) | 1,341,500 |
5 Sep 2019 | USD | 5,040 | 5,109 | 4,995 | 5,083 | 5,083 | +43 (+0.85%) | 2,056,800 |
4 Sep 2019 | USD | 5,020 | 5,075 | 4,992 | 5,040 | 5,040 | +22 (+0.44%) | 887,100 |
3 Sep 2019 | USD | 4,972 | 5,026 | 4,957 | 5,018 | 5,018 | +42 (+0.84%) | 803,800 |
2 Sep 2019 | USD | 4,910 | 4,999 | 4,893 | 4,976 | 4,976 | +20 (+0.40%) | 801,300 |
30 Aug 2019 | USD | 4,897 | 4,957 | 4,879 | 4,956 | 4,956 | +50 (+1.02%) | 1,108,700 |
29 Aug 2019 | USD | 4,893 | 4,910 | 4,862 | 4,906 | 4,906 | -9 (-0.18%) | 737,400 |
28 Aug 2019 | USD | 4,913 | 4,953 | 4,894 | 4,915 | 4,915 | +7 (+0.14%) | 838,800 |
27 Aug 2019 | USD | 4,950 | 4,966 | 4,904 | 4,908 | 4,908 | -52 (-1.05%) | 1,040,200 |
26 Aug 2019 | USD | 4,920 | 4,963 | 4,898 | 4,960 | 4,960 | -24 (-0.48%) | 1,320,900 |
23 Aug 2019 | USD | 4,932 | 4,987 | 4,915 | 4,984 | 4,984 | +81 (+1.65%) | 2,011,900 |
22 Aug 2019 | USD | 4,867 | 4,910 | 4,861 | 4,903 | 4,903 | -9 (-0.18%) | 1,629,300 |