Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2019 | USD | 3,190 | 3,210 | 3,085 | 3,120 | 3,120 | -100 (-3.11%) | 490,000 |
13 Nov 2019 | USD | 3,225 | 3,255 | 3,210 | 3,220 | 3,220 | -20 (-0.62%) | 268,300 |
12 Nov 2019 | USD | 3,235 | 3,250 | 3,220 | 3,240 | 3,240 | -15 (-0.46%) | 263,800 |
11 Nov 2019 | USD | 3,270 | 3,280 | 3,245 | 3,255 | 3,255 | -5 (-0.15%) | 200,400 |
8 Nov 2019 | USD | 3,290 | 3,290 | 3,245 | 3,260 | 3,260 | +35 (+1.09%) | 375,600 |
7 Nov 2019 | USD | 3,235 | 3,245 | 3,210 | 3,225 | 3,225 | -20 (-0.62%) | 174,600 |
6 Nov 2019 | USD | 3,260 | 3,260 | 3,215 | 3,245 | 3,245 | +10 (+0.31%) | 213,400 |
5 Nov 2019 | USD | 3,190 | 3,235 | 3,185 | 3,235 | 3,235 | +105 (+3.35%) | 328,700 |
4 Nov 2019 | USD | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 3,095 | 3,135 | 3,085 | 3,130 | 3,130 | 0.0 (0.0%) | 257,200 |
31 Oct 2019 | USD | 3,125 | 3,145 | 3,090 | 3,130 | 3,130 | -10 (-0.32%) | 298,600 |
30 Oct 2019 | USD | 3,150 | 3,170 | 3,120 | 3,140 | 3,140 | -35 (-1.10%) | 341,100 |
29 Oct 2019 | USD | 3,170 | 3,190 | 3,155 | 3,175 | 3,175 | +30 (+0.95%) | 278,800 |
28 Oct 2019 | USD | 3,135 | 3,165 | 3,135 | 3,145 | 3,145 | +5 (+0.16%) | 267,200 |
25 Oct 2019 | USD | 3,130 | 3,150 | 3,105 | 3,140 | 3,140 | 0.0 (0.0%) | 302,300 |
24 Oct 2019 | USD | 3,135 | 3,145 | 3,105 | 3,140 | 3,140 | +25 (+0.80%) | 271,100 |
23 Oct 2019 | USD | 3,120 | 3,120 | 3,085 | 3,115 | 3,115 | +10 (+0.32%) | 266,800 |
22 Oct 2019 | USD | 3,105 | 3,105 | 3,105 | 3,105 | 3,105 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 3,085 | 3,115 | 3,075 | 3,105 | 3,105 | -10 (-0.32%) | 218,900 |
18 Oct 2019 | USD | 3,130 | 3,145 | 3,085 | 3,115 | 3,115 | +5 (+0.16%) | 264,900 |
17 Oct 2019 | USD | 3,125 | 3,135 | 3,090 | 3,110 | 3,110 | -10 (-0.32%) | 218,300 |
16 Oct 2019 | USD | 3,150 | 3,160 | 3,110 | 3,120 | 3,120 | +10 (+0.32%) | 250,100 |
15 Oct 2019 | USD | 3,135 | 3,150 | 3,100 | 3,110 | 3,110 | +60 (+1.97%) | 241,100 |
14 Oct 2019 | USD | 3,050 | 3,050 | 3,050 | 3,050 | 3,050 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 3,015 | 3,065 | 2,991 | 3,050 | 3,050 | +68 (+2.28%) | 294,600 |
10 Oct 2019 | USD | 2,976 | 2,985 | 2,935 | 2,982 | 2,982 | +40 (+1.36%) | 177,600 |
9 Oct 2019 | USD | 2,926 | 2,944 | 2,894 | 2,942 | 2,942 | -37 (-1.24%) | 335,700 |
8 Oct 2019 | USD | 2,976 | 3,010 | 2,972 | 2,979 | 2,979 | +21 (+0.71%) | 253,500 |
7 Oct 2019 | USD | 2,972 | 2,995 | 2,943 | 2,958 | 2,958 | -7 (-0.24%) | 236,600 |
4 Oct 2019 | USD | 2,962 | 2,968 | 2,929 | 2,965 | 2,965 | -9 (-0.30%) | 235,800 |