Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2019 | USD | 4,805 | 4,830 | 4,740 | 4,750 | 4,750 | -25 (-0.52%) | 414,900 |
12 Nov 2019 | USD | 4,830 | 4,830 | 4,755 | 4,775 | 4,775 | -90 (-1.85%) | 513,000 |
11 Nov 2019 | USD | 4,865 | 4,875 | 4,835 | 4,865 | 4,865 | +20 (+0.41%) | 270,500 |
8 Nov 2019 | USD | 4,835 | 4,880 | 4,790 | 4,845 | 4,845 | +25 (+0.52%) | 438,200 |
7 Nov 2019 | USD | 4,750 | 4,820 | 4,750 | 4,820 | 4,820 | +65 (+1.37%) | 463,000 |
6 Nov 2019 | USD | 5,030 | 5,050 | 4,740 | 4,755 | 4,755 | +5 (+0.11%) | 990,500 |
5 Nov 2019 | USD | 4,725 | 4,755 | 4,670 | 4,750 | 4,750 | +90 (+1.93%) | 584,400 |
4 Nov 2019 | USD | 4,660 | 4,660 | 4,660 | 4,660 | 4,660 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 4,630 | 4,695 | 4,625 | 4,660 | 4,660 | +40 (+0.87%) | 316,000 |
31 Oct 2019 | USD | 4,665 | 4,680 | 4,615 | 4,620 | 4,620 | -50 (-1.07%) | 365,700 |
30 Oct 2019 | USD | 4,655 | 4,690 | 4,645 | 4,670 | 4,670 | +35 (+0.76%) | 491,300 |
29 Oct 2019 | USD | 4,670 | 4,705 | 4,625 | 4,635 | 4,635 | -40 (-0.86%) | 316,000 |
28 Oct 2019 | USD | 4,680 | 4,685 | 4,650 | 4,675 | 4,675 | -20 (-0.43%) | 203,100 |
25 Oct 2019 | USD | 4,700 | 4,710 | 4,660 | 4,695 | 4,695 | +15 (+0.32%) | 251,300 |
24 Oct 2019 | USD | 4,690 | 4,735 | 4,675 | 4,680 | 4,680 | +45 (+0.97%) | 304,600 |
23 Oct 2019 | USD | 4,630 | 4,665 | 4,595 | 4,635 | 4,635 | +5 (+0.11%) | 468,600 |
22 Oct 2019 | USD | 4,630 | 4,630 | 4,630 | 4,630 | 4,630 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 4,610 | 4,655 | 4,605 | 4,630 | 4,630 | +40 (+0.87%) | 177,100 |
18 Oct 2019 | USD | 4,645 | 4,670 | 4,585 | 4,590 | 4,590 | -55 (-1.18%) | 361,000 |
17 Oct 2019 | USD | 4,685 | 4,705 | 4,630 | 4,645 | 4,645 | -60 (-1.28%) | 469,500 |
16 Oct 2019 | USD | 4,735 | 4,745 | 4,685 | 4,705 | 4,705 | -35 (-0.74%) | 489,500 |
15 Oct 2019 | USD | 4,650 | 4,745 | 4,645 | 4,740 | 4,740 | +110 (+2.38%) | 361,800 |
14 Oct 2019 | USD | 4,630 | 4,630 | 4,630 | 4,630 | 4,630 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 4,625 | 4,640 | 4,590 | 4,630 | 4,630 | +30 (+0.65%) | 307,300 |
10 Oct 2019 | USD | 4,625 | 4,635 | 4,580 | 4,600 | 4,600 | -70 (-1.50%) | 286,200 |
9 Oct 2019 | USD | 4,625 | 4,670 | 4,625 | 4,670 | 4,670 | +30 (+0.65%) | 215,500 |
8 Oct 2019 | USD | 4,635 | 4,655 | 4,625 | 4,640 | 4,640 | +35 (+0.76%) | 230,800 |
7 Oct 2019 | USD | 4,615 | 4,645 | 4,595 | 4,605 | 4,605 | -5 (-0.11%) | 138,500 |
4 Oct 2019 | USD | 4,555 | 4,610 | 4,540 | 4,610 | 4,610 | +15 (+0.33%) | 212,300 |
3 Oct 2019 | USD | 4,580 | 4,620 | 4,575 | 4,595 | 4,595 | -85 (-1.82%) | 271,200 |