Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2019 | USD | 8,770 | 8,990 | 8,730 | 8,970 | 8,970 | +180 (+2.05%) | 773,600 |
25 Oct 2019 | USD | 9,000 | 9,010 | 8,780 | 8,790 | 8,790 | +300 (+3.53%) | 1,406,600 |
24 Oct 2019 | USD | 8,510 | 8,530 | 8,470 | 8,490 | 8,490 | +90 (+1.07%) | 621,500 |
23 Oct 2019 | USD | 8,380 | 8,400 | 8,270 | 8,400 | 8,400 | +100 (+1.20%) | 670,300 |
22 Oct 2019 | USD | 8,300 | 8,300 | 8,300 | 8,300 | 8,300 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 8,310 | 8,350 | 8,290 | 8,300 | 8,300 | -20 (-0.24%) | 426,600 |
18 Oct 2019 | USD | 8,360 | 8,410 | 8,320 | 8,320 | 8,320 | +10 (+0.12%) | 605,800 |
17 Oct 2019 | USD | 8,450 | 8,490 | 8,260 | 8,310 | 8,310 | -120 (-1.42%) | 636,800 |
16 Oct 2019 | USD | 8,340 | 8,520 | 8,310 | 8,430 | 8,430 | +200 (+2.43%) | 1,068,800 |
15 Oct 2019 | USD | 8,170 | 8,280 | 8,150 | 8,230 | 8,230 | +130 (+1.60%) | 796,300 |
14 Oct 2019 | USD | 8,100 | 8,100 | 8,100 | 8,100 | 8,100 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 8,240 | 8,250 | 8,070 | 8,100 | 8,100 | -50 (-0.61%) | 728,900 |
10 Oct 2019 | USD | 8,200 | 8,280 | 8,120 | 8,150 | 8,150 | -50 (-0.61%) | 557,300 |
9 Oct 2019 | USD | 8,210 | 8,220 | 8,160 | 8,200 | 8,200 | -60 (-0.73%) | 512,700 |
8 Oct 2019 | USD | 8,200 | 8,280 | 8,170 | 8,260 | 8,260 | +90 (+1.10%) | 551,600 |
7 Oct 2019 | USD | 8,160 | 8,180 | 8,100 | 8,170 | 8,170 | +20 (+0.25%) | 473,000 |
4 Oct 2019 | USD | 8,080 | 8,170 | 8,040 | 8,150 | 8,150 | +60 (+0.74%) | 486,600 |
3 Oct 2019 | USD | 8,090 | 8,110 | 8,030 | 8,090 | 8,090 | -110 (-1.34%) | 649,200 |
2 Oct 2019 | USD | 8,180 | 8,240 | 8,090 | 8,200 | 8,200 | -60 (-0.73%) | 727,400 |
1 Oct 2019 | USD | 8,400 | 8,410 | 8,250 | 8,260 | 8,260 | -140 (-1.67%) | 579,800 |
30 Sep 2019 | USD | 8,310 | 8,440 | 8,300 | 8,400 | 8,400 | +40 (+0.48%) | 729,000 |
27 Sep 2019 | USD | 8,440 | 8,470 | 8,290 | 8,360 | 8,360 | -30 (-0.36%) | 879,700 |
26 Sep 2019 | USD | 8,340 | 8,410 | 8,200 | 8,390 | 8,390 | -20 (-0.24%) | 967,000 |
25 Sep 2019 | USD | 8,320 | 8,450 | 8,310 | 8,410 | 8,410 | +190 (+2.31%) | 959,900 |
24 Sep 2019 | USD | 8,220 | 8,320 | 8,180 | 8,220 | 8,220 | +60 (+0.74%) | 740,600 |
23 Sep 2019 | USD | 8,160 | 8,160 | 8,160 | 8,160 | 8,160 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 8,100 | 8,260 | 8,100 | 8,160 | 8,160 | +140 (+1.75%) | 815,700 |
19 Sep 2019 | USD | 7,800 | 8,050 | 7,780 | 8,020 | 8,020 | +300 (+3.89%) | 970,900 |
18 Sep 2019 | USD | 7,620 | 7,780 | 7,600 | 7,720 | 7,720 | +80 (+1.05%) | 717,300 |
17 Sep 2019 | USD | 7,520 | 7,650 | 7,480 | 7,640 | 7,640 | +140 (+1.87%) | 844,700 |