Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | USD | 9,886 | 9,905 | 9,759 | 9,790 | 9,790 | -55 (-0.56%) | 388,800 |
6 Dec 2019 | USD | 9,801 | 9,915 | 9,778 | 9,845 | 9,845 | -12 (-0.12%) | 436,600 |
5 Dec 2019 | USD | 9,800 | 9,872 | 9,735 | 9,857 | 9,857 | +167 (+1.72%) | 601,800 |
4 Dec 2019 | USD | 9,639 | 9,711 | 9,590 | 9,690 | 9,690 | -42 (-0.43%) | 530,700 |
3 Dec 2019 | USD | 9,675 | 9,779 | 9,673 | 9,732 | 9,732 | -81 (-0.83%) | 667,600 |
2 Dec 2019 | USD | 9,576 | 9,848 | 9,552 | 9,813 | 9,813 | +255 (+2.67%) | 681,800 |
29 Nov 2019 | USD | 9,631 | 9,644 | 9,526 | 9,558 | 9,558 | -54 (-0.56%) | 590,000 |
28 Nov 2019 | USD | 9,487 | 9,648 | 9,479 | 9,612 | 9,612 | +134 (+1.41%) | 420,400 |
27 Nov 2019 | USD | 9,480 | 9,579 | 9,452 | 9,478 | 9,478 | -62 (-0.65%) | 505,300 |
26 Nov 2019 | USD | 9,484 | 9,612 | 9,473 | 9,540 | 9,540 | +108 (+1.15%) | 828,600 |
25 Nov 2019 | USD | 9,500 | 9,510 | 9,345 | 9,432 | 9,432 | -16 (-0.17%) | 391,200 |
22 Nov 2019 | USD | 9,359 | 9,498 | 9,332 | 9,448 | 9,448 | +54 (+0.57%) | 435,700 |
21 Nov 2019 | USD | 9,500 | 9,534 | 9,236 | 9,394 | 9,394 | -28 (-0.30%) | 649,200 |
20 Nov 2019 | USD | 9,274 | 9,426 | 9,270 | 9,422 | 9,422 | +151 (+1.63%) | 696,200 |
19 Nov 2019 | USD | 9,216 | 9,308 | 9,213 | 9,271 | 9,271 | +63 (+0.68%) | 505,100 |
18 Nov 2019 | USD | 9,195 | 9,261 | 9,163 | 9,208 | 9,208 | +30 (+0.33%) | 507,500 |
15 Nov 2019 | USD | 9,151 | 9,268 | 9,126 | 9,178 | 9,178 | -8 (-0.09%) | 719,300 |
14 Nov 2019 | USD | 9,220 | 9,280 | 9,111 | 9,186 | 9,186 | -55 (-0.60%) | 547,300 |
13 Nov 2019 | USD | 9,270 | 9,329 | 9,205 | 9,241 | 9,241 | -16 (-0.17%) | 482,000 |
12 Nov 2019 | USD | 9,215 | 9,280 | 9,138 | 9,257 | 9,257 | +13 (+0.14%) | 473,600 |
11 Nov 2019 | USD | 9,186 | 9,299 | 9,161 | 9,244 | 9,244 | +96 (+1.05%) | 512,400 |
8 Nov 2019 | USD | 9,344 | 9,345 | 9,078 | 9,148 | 9,148 | -178 (-1.91%) | 1,051,700 |
7 Nov 2019 | USD | 9,233 | 9,336 | 9,203 | 9,326 | 9,326 | +136 (+1.48%) | 625,700 |
6 Nov 2019 | USD | 9,141 | 9,239 | 9,107 | 9,190 | 9,190 | +89 (+0.98%) | 641,600 |
5 Nov 2019 | USD | 9,250 | 9,265 | 9,057 | 9,101 | 9,101 | -46 (-0.50%) | 950,200 |
4 Nov 2019 | USD | 9,147 | 9,147 | 9,147 | 9,147 | 9,147 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 9,100 | 9,164 | 9,071 | 9,147 | 9,147 | -3 (-0.03%) | 628,100 |
31 Oct 2019 | USD | 9,106 | 9,253 | 9,072 | 9,150 | 9,150 | -10 (-0.11%) | 1,053,700 |
30 Oct 2019 | USD | 9,120 | 9,250 | 9,120 | 9,160 | 9,160 | +100 (+1.10%) | 1,010,100 |
29 Oct 2019 | USD | 9,020 | 9,090 | 9,010 | 9,060 | 9,060 | +90 (+1.00%) | 885,500 |