Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2019 | USD | 4,700 | 4,740 | 4,665 | 4,680 | 4,680 | +15 (+0.32%) | 310,500 |
1 Oct 2019 | USD | 4,645 | 4,710 | 4,630 | 4,665 | 4,665 | +45 (+0.97%) | 287,900 |
30 Sep 2019 | USD | 4,620 | 4,630 | 4,590 | 4,620 | 4,620 | -65 (-1.39%) | 308,500 |
27 Sep 2019 | USD | 4,725 | 4,730 | 4,635 | 4,685 | 4,685 | -35 (-0.74%) | 368,000 |
26 Sep 2019 | USD | 4,710 | 4,750 | 4,675 | 4,720 | 4,720 | +15 (+0.32%) | 526,300 |
25 Sep 2019 | USD | 4,675 | 4,740 | 4,670 | 4,705 | 4,705 | -20 (-0.42%) | 336,000 |
24 Sep 2019 | USD | 4,720 | 4,760 | 4,705 | 4,725 | 4,725 | +20 (+0.43%) | 366,800 |
23 Sep 2019 | USD | 4,705 | 4,705 | 4,705 | 4,705 | 4,705 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 4,750 | 4,760 | 4,675 | 4,705 | 4,705 | -30 (-0.63%) | 479,000 |
19 Sep 2019 | USD | 4,715 | 4,745 | 4,655 | 4,735 | 4,735 | +70 (+1.50%) | 592,100 |
18 Sep 2019 | USD | 4,710 | 4,715 | 4,645 | 4,665 | 4,665 | -60 (-1.27%) | 362,900 |
17 Sep 2019 | USD | 4,705 | 4,725 | 4,670 | 4,725 | 4,725 | +50 (+1.07%) | 396,400 |
16 Sep 2019 | USD | 4,675 | 4,675 | 4,675 | 4,675 | 4,675 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 4,700 | 4,700 | 4,665 | 4,675 | 4,675 | -35 (-0.74%) | 610,900 |
12 Sep 2019 | USD | 4,735 | 4,735 | 4,650 | 4,710 | 4,710 | -5 (-0.11%) | 386,400 |
11 Sep 2019 | USD | 4,655 | 4,720 | 4,640 | 4,715 | 4,715 | +50 (+1.07%) | 388,500 |
10 Sep 2019 | USD | 4,725 | 4,725 | 4,650 | 4,665 | 4,665 | -105 (-2.20%) | 299,300 |
9 Sep 2019 | USD | 4,715 | 4,770 | 4,705 | 4,770 | 4,770 | +70 (+1.49%) | 210,400 |
6 Sep 2019 | USD | 4,710 | 4,730 | 4,680 | 4,700 | 4,700 | -45 (-0.95%) | 254,500 |
5 Sep 2019 | USD | 4,705 | 4,760 | 4,685 | 4,745 | 4,745 | +20 (+0.42%) | 338,900 |
4 Sep 2019 | USD | 4,715 | 4,740 | 4,670 | 4,725 | 4,725 | +75 (+1.61%) | 579,000 |
3 Sep 2019 | USD | 4,580 | 4,660 | 4,565 | 4,650 | 4,650 | +90 (+1.97%) | 457,100 |
2 Sep 2019 | USD | 4,525 | 4,570 | 4,515 | 4,560 | 4,560 | -20 (-0.44%) | 264,600 |
30 Aug 2019 | USD | 4,545 | 4,585 | 4,535 | 4,580 | 4,580 | +40 (+0.88%) | 629,600 |
29 Aug 2019 | USD | 4,580 | 4,585 | 4,490 | 4,540 | 4,540 | 0.0 (0.0%) | 637,600 |
28 Aug 2019 | USD | 4,615 | 4,615 | 4,520 | 4,540 | 4,540 | -105 (-2.26%) | 520,500 |
27 Aug 2019 | USD | 4,630 | 4,665 | 4,605 | 4,645 | 4,645 | +65 (+1.42%) | 354,900 |
26 Aug 2019 | USD | 4,500 | 4,600 | 4,500 | 4,580 | 4,580 | -50 (-1.08%) | 275,700 |
23 Aug 2019 | USD | 4,670 | 4,680 | 4,610 | 4,630 | 4,630 | -15 (-0.32%) | 310,000 |
22 Aug 2019 | USD | 4,590 | 4,645 | 4,590 | 4,645 | 4,645 | +25 (+0.54%) | 290,000 |