Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | USD | 7,270 | 7,390 | 7,160 | 7,230 | 7,230 | -190 (-2.56%) | 485,300 |
27 Sep 2019 | USD | 7,180 | 7,440 | 7,150 | 7,420 | 7,420 | +310 (+4.36%) | 816,700 |
26 Sep 2019 | USD | 7,250 | 7,410 | 7,100 | 7,110 | 7,110 | -30 (-0.42%) | 651,000 |
25 Sep 2019 | USD | 7,140 | 7,490 | 7,120 | 7,140 | 7,140 | +140 (+2%) | 1,344,600 |
24 Sep 2019 | USD | 7,180 | 7,210 | 6,950 | 7,000 | 7,000 | -290 (-3.98%) | 689,200 |
23 Sep 2019 | USD | 7,290 | 7,290 | 7,290 | 7,290 | 7,290 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 7,420 | 7,520 | 7,280 | 7,290 | 7,290 | -120 (-1.62%) | 724,100 |
19 Sep 2019 | USD | 7,210 | 7,540 | 7,200 | 7,410 | 7,410 | +220 (+3.06%) | 1,454,600 |
18 Sep 2019 | USD | 6,900 | 7,230 | 6,840 | 7,190 | 7,190 | +490 (+7.31%) | 1,445,900 |
17 Sep 2019 | USD | 6,440 | 6,840 | 6,330 | 6,700 | 6,700 | +160 (+2.45%) | 1,278,700 |
16 Sep 2019 | USD | 6,540 | 6,540 | 6,540 | 6,540 | 6,540 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 6,790 | 6,790 | 6,350 | 6,540 | 6,540 | -290 (-4.25%) | 1,862,000 |
12 Sep 2019 | USD | 7,250 | 7,250 | 6,520 | 6,830 | 6,830 | -720 (-9.54%) | 2,709,100 |
11 Sep 2019 | USD | 7,520 | 7,700 | 7,420 | 7,550 | 7,550 | -270 (-3.45%) | 828,600 |
10 Sep 2019 | USD | 8,070 | 8,130 | 7,800 | 7,820 | 7,820 | -380 (-4.63%) | 516,600 |
9 Sep 2019 | USD | 7,930 | 8,200 | 7,830 | 8,200 | 8,200 | +230 (+2.89%) | 370,900 |
6 Sep 2019 | USD | 8,020 | 8,050 | 7,850 | 7,970 | 7,970 | +10 (+0.13%) | 275,200 |
5 Sep 2019 | USD | 7,750 | 7,980 | 7,680 | 7,960 | 7,960 | +290 (+3.78%) | 447,100 |
4 Sep 2019 | USD | 7,880 | 7,880 | 7,650 | 7,670 | 7,670 | -250 (-3.16%) | 619,500 |
3 Sep 2019 | USD | 8,120 | 8,120 | 7,910 | 7,920 | 7,920 | -350 (-4.23%) | 506,300 |
2 Sep 2019 | USD | 8,300 | 8,420 | 8,230 | 8,270 | 8,270 | +40 (+0.49%) | 300,300 |
30 Aug 2019 | USD | 8,090 | 8,270 | 8,030 | 8,230 | 8,230 | +280 (+3.52%) | 375,300 |
29 Aug 2019 | USD | 7,960 | 8,080 | 7,920 | 7,950 | 7,950 | +10 (+0.13%) | 709,600 |
28 Aug 2019 | USD | 8,030 | 8,090 | 7,900 | 7,940 | 7,940 | -150 (-1.85%) | 334,700 |
27 Aug 2019 | USD | 8,200 | 8,240 | 8,060 | 8,090 | 8,090 | 0.0 (0.0%) | 355,800 |
26 Aug 2019 | USD | 8,110 | 8,160 | 8,040 | 8,090 | 8,090 | -270 (-3.23%) | 383,700 |
23 Aug 2019 | USD | 8,360 | 8,390 | 8,060 | 8,360 | 8,360 | -70 (-0.83%) | 531,200 |
22 Aug 2019 | USD | 8,630 | 8,670 | 8,320 | 8,430 | 8,430 | -130 (-1.52%) | 572,700 |
21 Aug 2019 | USD | 8,400 | 8,580 | 8,320 | 8,560 | 8,560 | +160 (+1.90%) | 443,700 |
20 Aug 2019 | USD | 8,110 | 8,400 | 8,050 | 8,400 | 8,400 | +300 (+3.70%) | 430,500 |