Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | USD | 6,000 | 6,040 | 5,910 | 6,040 | 6,040 | +40 (+0.67%) | 372,600 |
5 Dec 2019 | USD | 6,080 | 6,080 | 5,910 | 6,000 | 6,000 | -20 (-0.33%) | 337,400 |
4 Dec 2019 | USD | 5,950 | 6,060 | 5,870 | 6,020 | 6,020 | +120 (+2.03%) | 476,100 |
3 Dec 2019 | USD | 5,600 | 5,930 | 5,590 | 5,900 | 5,900 | +240 (+4.24%) | 343,700 |
2 Dec 2019 | USD | 5,600 | 5,750 | 5,580 | 5,660 | 5,660 | +110 (+1.98%) | 256,200 |
29 Nov 2019 | USD | 5,540 | 5,580 | 5,490 | 5,550 | 5,550 | +10 (+0.18%) | 108,400 |
28 Nov 2019 | USD | 5,500 | 5,550 | 5,380 | 5,540 | 5,540 | +30 (+0.54%) | 142,100 |
27 Nov 2019 | USD | 5,590 | 5,620 | 5,480 | 5,510 | 5,510 | +20 (+0.36%) | 185,200 |
26 Nov 2019 | USD | 5,360 | 5,510 | 5,310 | 5,490 | 5,490 | +140 (+2.62%) | 360,400 |
25 Nov 2019 | USD | 5,500 | 5,530 | 5,320 | 5,350 | 5,350 | -150 (-2.73%) | 202,400 |
22 Nov 2019 | USD | 5,600 | 5,610 | 5,460 | 5,500 | 5,500 | -80 (-1.43%) | 145,000 |
21 Nov 2019 | USD | 5,490 | 5,610 | 5,490 | 5,580 | 5,580 | +90 (+1.64%) | 211,800 |
20 Nov 2019 | USD | 5,650 | 5,680 | 5,430 | 5,490 | 5,490 | -160 (-2.83%) | 330,100 |
19 Nov 2019 | USD | 5,500 | 5,660 | 5,490 | 5,650 | 5,650 | +130 (+2.36%) | 304,300 |
18 Nov 2019 | USD | 5,580 | 5,610 | 5,500 | 5,520 | 5,520 | -40 (-0.72%) | 243,900 |
15 Nov 2019 | USD | 5,510 | 5,570 | 5,460 | 5,560 | 5,560 | +50 (+0.91%) | 309,600 |
14 Nov 2019 | USD | 5,550 | 5,610 | 5,480 | 5,510 | 5,510 | 0.0 (0.0%) | 279,400 |
13 Nov 2019 | USD | 5,500 | 5,580 | 5,460 | 5,510 | 5,510 | +10 (+0.18%) | 488,300 |
12 Nov 2019 | USD | 5,230 | 5,520 | 5,210 | 5,500 | 5,500 | +290 (+5.57%) | 553,900 |
11 Nov 2019 | USD | 5,000 | 5,250 | 4,995 | 5,210 | 5,210 | +40 (+0.77%) | 500,000 |
8 Nov 2019 | USD | 4,745 | 5,310 | 4,720 | 5,170 | 5,170 | +565 (+12.27%) | 1,405,000 |
7 Nov 2019 | USD | 4,580 | 4,630 | 4,510 | 4,605 | 4,605 | +30 (+0.66%) | 409,700 |
6 Nov 2019 | USD | 4,615 | 4,625 | 4,485 | 4,575 | 4,575 | -15 (-0.33%) | 343,400 |
5 Nov 2019 | USD | 4,565 | 4,625 | 4,535 | 4,590 | 4,590 | +85 (+1.89%) | 320,000 |
4 Nov 2019 | USD | 4,505 | 4,505 | 4,505 | 4,505 | 4,505 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 4,440 | 4,515 | 4,370 | 4,505 | 4,505 | +35 (+0.78%) | 279,100 |
31 Oct 2019 | USD | 4,420 | 4,515 | 4,410 | 4,470 | 4,470 | +85 (+1.94%) | 305,700 |
30 Oct 2019 | USD | 4,320 | 4,405 | 4,310 | 4,385 | 4,385 | +60 (+1.39%) | 479,400 |
29 Oct 2019 | USD | 4,290 | 4,415 | 4,290 | 4,325 | 4,325 | +15 (+0.35%) | 255,000 |
28 Oct 2019 | USD | 4,335 | 4,335 | 4,260 | 4,310 | 4,310 | +15 (+0.35%) | 146,500 |