Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | USD | 7,800 | 7,880 | 7,690 | 7,820 | 7,820 | -40 (-0.51%) | 457,900 |
8 Nov 2019 | USD | 8,100 | 8,100 | 7,820 | 7,860 | 7,860 | -230 (-2.84%) | 421,300 |
7 Nov 2019 | USD | 7,910 | 8,140 | 7,880 | 8,090 | 8,090 | +230 (+2.93%) | 435,900 |
6 Nov 2019 | USD | 7,940 | 8,020 | 7,810 | 7,860 | 7,860 | -20 (-0.25%) | 385,800 |
5 Nov 2019 | USD | 8,020 | 8,040 | 7,840 | 7,880 | 7,880 | -70 (-0.88%) | 326,100 |
4 Nov 2019 | USD | 7,950 | 7,950 | 7,950 | 7,950 | 7,950 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 7,870 | 7,960 | 7,860 | 7,950 | 7,950 | -40 (-0.50%) | 195,900 |
31 Oct 2019 | USD | 7,990 | 8,100 | 7,960 | 7,990 | 7,990 | +30 (+0.38%) | 367,200 |
30 Oct 2019 | USD | 7,920 | 7,970 | 7,810 | 7,960 | 7,960 | +60 (+0.76%) | 320,300 |
29 Oct 2019 | USD | 7,850 | 7,990 | 7,820 | 7,900 | 7,900 | +50 (+0.64%) | 297,600 |
28 Oct 2019 | USD | 7,870 | 7,890 | 7,770 | 7,850 | 7,850 | -20 (-0.25%) | 195,900 |
25 Oct 2019 | USD | 7,650 | 7,890 | 7,610 | 7,870 | 7,870 | +290 (+3.83%) | 520,300 |
24 Oct 2019 | USD | 7,450 | 7,610 | 7,420 | 7,580 | 7,580 | +30 (+0.40%) | 351,000 |
23 Oct 2019 | USD | 7,600 | 7,600 | 7,400 | 7,550 | 7,550 | -150 (-1.95%) | 418,300 |
22 Oct 2019 | USD | 7,700 | 7,700 | 7,700 | 7,700 | 7,700 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 7,450 | 7,750 | 7,430 | 7,700 | 7,700 | +210 (+2.80%) | 385,500 |
18 Oct 2019 | USD | 7,440 | 7,540 | 7,320 | 7,490 | 7,490 | +70 (+0.94%) | 305,700 |
17 Oct 2019 | USD | 7,520 | 7,590 | 7,380 | 7,420 | 7,420 | -240 (-3.13%) | 666,400 |
16 Oct 2019 | USD | 7,710 | 7,710 | 7,590 | 7,660 | 7,660 | -60 (-0.78%) | 320,000 |
15 Oct 2019 | USD | 7,690 | 7,800 | 7,660 | 7,720 | 7,720 | +130 (+1.71%) | 501,900 |
14 Oct 2019 | USD | 7,590 | 7,590 | 7,590 | 7,590 | 7,590 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 7,740 | 7,780 | 7,510 | 7,590 | 7,590 | -160 (-2.06%) | 420,600 |
10 Oct 2019 | USD | 7,990 | 7,990 | 7,710 | 7,750 | 7,750 | -220 (-2.76%) | 570,800 |
9 Oct 2019 | USD | 7,990 | 8,110 | 7,910 | 7,970 | 7,970 | -70 (-0.87%) | 395,700 |
8 Oct 2019 | USD | 7,950 | 8,080 | 7,800 | 8,040 | 8,040 | +70 (+0.88%) | 522,500 |
7 Oct 2019 | USD | 7,900 | 8,030 | 7,820 | 7,970 | 7,970 | +270 (+3.51%) | 875,000 |
4 Oct 2019 | USD | 7,490 | 7,780 | 7,490 | 7,700 | 7,700 | +300 (+4.05%) | 1,043,000 |
3 Oct 2019 | USD | 7,160 | 7,460 | 7,110 | 7,400 | 7,400 | +160 (+2.21%) | 718,800 |
2 Oct 2019 | USD | 7,290 | 7,420 | 7,130 | 7,240 | 7,240 | -30 (-0.41%) | 597,200 |
1 Oct 2019 | USD | 7,240 | 7,380 | 7,200 | 7,270 | 7,270 | +40 (+0.55%) | 413,700 |