Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | USD | 4,245 | 4,270 | 4,165 | 4,165 | 4,165 | -185 (-4.25%) | 668,000 |
2 Oct 2019 | USD | 4,540 | 4,545 | 4,345 | 4,350 | 4,350 | -250 (-5.43%) | 1,076,700 |
1 Oct 2019 | USD | 4,525 | 4,645 | 4,525 | 4,600 | 4,600 | +105 (+2.34%) | 570,600 |
30 Sep 2019 | USD | 4,480 | 4,535 | 4,465 | 4,495 | 4,495 | +25 (+0.56%) | 594,100 |
27 Sep 2019 | USD | 4,565 | 4,585 | 4,435 | 4,470 | 4,470 | -125 (-2.72%) | 596,400 |
26 Sep 2019 | USD | 4,620 | 4,685 | 4,565 | 4,595 | 4,595 | +30 (+0.66%) | 674,700 |
25 Sep 2019 | USD | 4,525 | 4,580 | 4,515 | 4,565 | 4,565 | +10 (+0.22%) | 465,100 |
24 Sep 2019 | USD | 4,555 | 4,575 | 4,550 | 4,555 | 4,555 | 0.0 (0.0%) | 469,100 |
23 Sep 2019 | USD | 4,555 | 4,555 | 4,555 | 4,555 | 4,555 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 4,565 | 4,590 | 4,520 | 4,555 | 4,555 | -5 (-0.11%) | 592,600 |
19 Sep 2019 | USD | 4,580 | 4,610 | 4,540 | 4,560 | 4,560 | +10 (+0.22%) | 425,900 |
18 Sep 2019 | USD | 4,495 | 4,570 | 4,495 | 4,550 | 4,550 | +55 (+1.22%) | 447,000 |
17 Sep 2019 | USD | 4,555 | 4,555 | 4,465 | 4,495 | 4,495 | -75 (-1.64%) | 598,300 |
16 Sep 2019 | USD | 4,570 | 4,570 | 4,570 | 4,570 | 4,570 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 4,645 | 4,645 | 4,545 | 4,570 | 4,570 | -25 (-0.54%) | 1,268,100 |
12 Sep 2019 | USD | 4,575 | 4,660 | 4,565 | 4,595 | 4,595 | +15 (+0.33%) | 720,500 |
11 Sep 2019 | USD | 4,535 | 4,585 | 4,505 | 4,580 | 4,580 | +85 (+1.89%) | 547,900 |
10 Sep 2019 | USD | 4,545 | 4,545 | 4,475 | 4,495 | 4,495 | -10 (-0.22%) | 508,300 |
9 Sep 2019 | USD | 4,490 | 4,530 | 4,465 | 4,505 | 4,505 | +5 (+0.11%) | 503,300 |
6 Sep 2019 | USD | 4,470 | 4,505 | 4,465 | 4,500 | 4,500 | +60 (+1.35%) | 715,200 |
5 Sep 2019 | USD | 4,335 | 4,470 | 4,285 | 4,440 | 4,440 | +100 (+2.30%) | 837,200 |
4 Sep 2019 | USD | 4,430 | 4,430 | 4,320 | 4,340 | 4,340 | -115 (-2.58%) | 550,100 |
3 Sep 2019 | USD | 4,505 | 4,510 | 4,445 | 4,455 | 4,455 | -45 (-1%) | 375,800 |
2 Sep 2019 | USD | 4,515 | 4,535 | 4,495 | 4,500 | 4,500 | +5 (+0.11%) | 308,100 |
30 Aug 2019 | USD | 4,495 | 4,520 | 4,460 | 4,495 | 4,495 | +40 (+0.90%) | 505,000 |
29 Aug 2019 | USD | 4,485 | 4,485 | 4,395 | 4,455 | 4,455 | -75 (-1.66%) | 548,300 |
28 Aug 2019 | USD | 4,535 | 4,585 | 4,525 | 4,530 | 4,530 | -20 (-0.44%) | 347,500 |
27 Aug 2019 | USD | 4,515 | 4,575 | 4,515 | 4,550 | 4,550 | +40 (+0.89%) | 384,700 |
26 Aug 2019 | USD | 4,575 | 4,590 | 4,480 | 4,510 | 4,510 | -210 (-4.45%) | 795,100 |
23 Aug 2019 | USD | 4,775 | 4,785 | 4,700 | 4,720 | 4,720 | -60 (-1.26%) | 349,700 |