Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | USD | 5,680 | 5,760 | 5,610 | 5,650 | 5,650 | -130 (-2.25%) | 284,300 |
2 Oct 2019 | USD | 5,750 | 5,820 | 5,740 | 5,780 | 5,780 | +50 (+0.87%) | 215,800 |
1 Oct 2019 | USD | 5,640 | 5,740 | 5,640 | 5,730 | 5,730 | +120 (+2.14%) | 224,300 |
30 Sep 2019 | USD | 5,600 | 5,680 | 5,570 | 5,610 | 5,610 | -90 (-1.58%) | 336,100 |
27 Sep 2019 | USD | 5,690 | 5,710 | 5,620 | 5,700 | 5,700 | +20 (+0.35%) | 303,000 |
26 Sep 2019 | USD | 5,700 | 5,750 | 5,650 | 5,680 | 5,680 | +50 (+0.89%) | 411,900 |
25 Sep 2019 | USD | 5,620 | 5,650 | 5,560 | 5,630 | 5,630 | -30 (-0.53%) | 354,900 |
24 Sep 2019 | USD | 5,490 | 5,720 | 5,490 | 5,660 | 5,660 | +230 (+4.24%) | 675,600 |
23 Sep 2019 | USD | 5,430 | 5,430 | 5,430 | 5,430 | 5,430 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 5,300 | 5,450 | 5,280 | 5,430 | 5,430 | +130 (+2.45%) | 576,700 |
19 Sep 2019 | USD | 5,190 | 5,320 | 5,170 | 5,300 | 5,300 | +120 (+2.32%) | 538,900 |
18 Sep 2019 | USD | 5,090 | 5,220 | 5,090 | 5,180 | 5,180 | +140 (+2.78%) | 614,300 |
17 Sep 2019 | USD | 5,090 | 5,190 | 5,020 | 5,040 | 5,040 | -450 (-8.20%) | 822,300 |
16 Sep 2019 | USD | 5,490 | 5,490 | 5,490 | 5,490 | 5,490 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 5,440 | 5,540 | 5,410 | 5,490 | 5,490 | +80 (+1.48%) | 654,500 |
12 Sep 2019 | USD | 5,300 | 5,440 | 5,300 | 5,410 | 5,410 | +110 (+2.08%) | 539,200 |
11 Sep 2019 | USD | 5,140 | 5,310 | 5,140 | 5,300 | 5,300 | +160 (+3.11%) | 448,200 |
10 Sep 2019 | USD | 5,120 | 5,200 | 5,100 | 5,140 | 5,140 | +30 (+0.59%) | 387,300 |
9 Sep 2019 | USD | 5,020 | 5,110 | 5,020 | 5,110 | 5,110 | +70 (+1.39%) | 231,700 |
6 Sep 2019 | USD | 5,010 | 5,070 | 4,970 | 5,040 | 5,040 | +20 (+0.40%) | 302,500 |
5 Sep 2019 | USD | 4,940 | 5,070 | 4,940 | 5,020 | 5,020 | +110 (+2.24%) | 494,800 |
4 Sep 2019 | USD | 4,900 | 4,950 | 4,895 | 4,910 | 4,910 | -55 (-1.11%) | 303,200 |
3 Sep 2019 | USD | 4,960 | 5,000 | 4,935 | 4,965 | 4,965 | -10 (-0.20%) | 180,400 |
2 Sep 2019 | USD | 4,990 | 5,060 | 4,965 | 4,975 | 4,975 | -55 (-1.09%) | 186,200 |
30 Aug 2019 | USD | 4,990 | 5,070 | 4,945 | 5,030 | 5,030 | +90 (+1.82%) | 389,500 |
29 Aug 2019 | USD | 4,950 | 4,975 | 4,910 | 4,940 | 4,940 | +35 (+0.71%) | 347,400 |
28 Aug 2019 | USD | 4,920 | 4,945 | 4,885 | 4,905 | 4,905 | +55 (+1.13%) | 363,700 |
27 Aug 2019 | USD | 4,840 | 4,890 | 4,830 | 4,850 | 4,850 | +80 (+1.68%) | 246,800 |
26 Aug 2019 | USD | 4,705 | 4,785 | 4,665 | 4,770 | 4,770 | -45 (-0.93%) | 275,700 |
23 Aug 2019 | USD | 4,800 | 4,870 | 4,780 | 4,815 | 4,815 | +50 (+1.05%) | 309,600 |