Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2019 | USD | 4,815 | 4,815 | 4,630 | 4,630 | 4,630 | -180 (-3.74%) | 480,100 |
13 Nov 2019 | USD | 4,915 | 4,925 | 4,785 | 4,810 | 4,810 | -150 (-3.02%) | 728,600 |
12 Nov 2019 | USD | 4,975 | 5,020 | 4,935 | 4,960 | 4,960 | -15 (-0.30%) | 807,600 |
11 Nov 2019 | USD | 4,785 | 5,010 | 4,770 | 4,975 | 4,975 | +450 (+9.94%) | 1,133,100 |
8 Nov 2019 | USD | 4,515 | 4,550 | 4,475 | 4,525 | 4,525 | +80 (+1.80%) | 827,600 |
7 Nov 2019 | USD | 4,480 | 4,490 | 4,430 | 4,445 | 4,445 | -35 (-0.78%) | 326,900 |
6 Nov 2019 | USD | 4,545 | 4,565 | 4,450 | 4,480 | 4,480 | -40 (-0.88%) | 453,500 |
5 Nov 2019 | USD | 4,480 | 4,535 | 4,435 | 4,520 | 4,520 | +135 (+3.08%) | 519,300 |
4 Nov 2019 | USD | 4,385 | 4,385 | 4,385 | 4,385 | 4,385 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 4,415 | 4,425 | 4,370 | 4,385 | 4,385 | -95 (-2.12%) | 301,800 |
31 Oct 2019 | USD | 4,445 | 4,510 | 4,435 | 4,480 | 4,480 | +65 (+1.47%) | 479,100 |
30 Oct 2019 | USD | 4,360 | 4,430 | 4,335 | 4,415 | 4,415 | +40 (+0.91%) | 949,300 |
29 Oct 2019 | USD | 4,400 | 4,415 | 4,365 | 4,375 | 4,375 | +5 (+0.11%) | 490,000 |
28 Oct 2019 | USD | 4,455 | 4,460 | 4,370 | 4,370 | 4,370 | -40 (-0.91%) | 283,600 |
25 Oct 2019 | USD | 4,430 | 4,460 | 4,390 | 4,410 | 4,410 | -75 (-1.67%) | 462,700 |
24 Oct 2019 | USD | 4,410 | 4,515 | 4,400 | 4,485 | 4,485 | +110 (+2.51%) | 598,900 |
23 Oct 2019 | USD | 4,400 | 4,425 | 4,340 | 4,375 | 4,375 | +15 (+0.34%) | 376,800 |
22 Oct 2019 | USD | 4,360 | 4,360 | 4,360 | 4,360 | 4,360 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 4,360 | 4,375 | 4,325 | 4,360 | 4,360 | 0.0 (0.0%) | 266,800 |
18 Oct 2019 | USD | 4,330 | 4,380 | 4,315 | 4,360 | 4,360 | +70 (+1.63%) | 414,500 |
17 Oct 2019 | USD | 4,285 | 4,320 | 4,265 | 4,290 | 4,290 | -5 (-0.12%) | 395,300 |
16 Oct 2019 | USD | 4,375 | 4,400 | 4,290 | 4,295 | 4,295 | +20 (+0.47%) | 628,500 |
15 Oct 2019 | USD | 4,300 | 4,300 | 4,260 | 4,275 | 4,275 | +75 (+1.79%) | 511,200 |
14 Oct 2019 | USD | 4,200 | 4,200 | 4,200 | 4,200 | 4,200 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 4,255 | 4,255 | 4,160 | 4,200 | 4,200 | -10 (-0.24%) | 558,500 |
10 Oct 2019 | USD | 4,185 | 4,220 | 4,140 | 4,210 | 4,210 | +50 (+1.20%) | 355,000 |
9 Oct 2019 | USD | 4,160 | 4,165 | 4,120 | 4,160 | 4,160 | -55 (-1.30%) | 427,200 |
8 Oct 2019 | USD | 4,265 | 4,300 | 4,210 | 4,215 | 4,215 | -40 (-0.94%) | 451,300 |
7 Oct 2019 | USD | 4,205 | 4,280 | 4,195 | 4,255 | 4,255 | +40 (+0.95%) | 396,300 |
4 Oct 2019 | USD | 4,200 | 4,220 | 4,180 | 4,215 | 4,215 | +50 (+1.20%) | 500,300 |