Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | USD | 4,305 | 4,325 | 4,250 | 4,295 | 4,295 | -5 (-0.12%) | 227,900 |
24 Oct 2019 | USD | 4,290 | 4,360 | 4,265 | 4,300 | 4,300 | +65 (+1.53%) | 209,200 |
23 Oct 2019 | USD | 4,225 | 4,275 | 4,130 | 4,235 | 4,235 | -40 (-0.94%) | 273,600 |
22 Oct 2019 | USD | 4,275 | 4,275 | 4,275 | 4,275 | 4,275 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 4,285 | 4,345 | 4,255 | 4,275 | 4,275 | +15 (+0.35%) | 119,800 |
18 Oct 2019 | USD | 4,315 | 4,350 | 4,190 | 4,260 | 4,260 | -40 (-0.93%) | 410,700 |
17 Oct 2019 | USD | 4,300 | 4,330 | 4,265 | 4,300 | 4,300 | -25 (-0.58%) | 154,200 |
16 Oct 2019 | USD | 4,340 | 4,380 | 4,305 | 4,325 | 4,325 | +25 (+0.58%) | 267,600 |
15 Oct 2019 | USD | 4,265 | 4,345 | 4,255 | 4,300 | 4,300 | +55 (+1.30%) | 179,600 |
14 Oct 2019 | USD | 4,245 | 4,245 | 4,245 | 4,245 | 4,245 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 4,275 | 4,295 | 4,240 | 4,245 | 4,245 | -45 (-1.05%) | 192,900 |
10 Oct 2019 | USD | 4,335 | 4,380 | 4,260 | 4,290 | 4,290 | -70 (-1.61%) | 249,000 |
9 Oct 2019 | USD | 4,300 | 4,385 | 4,285 | 4,360 | 4,360 | +60 (+1.40%) | 230,000 |
8 Oct 2019 | USD | 4,285 | 4,340 | 4,260 | 4,300 | 4,300 | +45 (+1.06%) | 258,200 |
7 Oct 2019 | USD | 4,270 | 4,295 | 4,220 | 4,255 | 4,255 | +35 (+0.83%) | 245,200 |
4 Oct 2019 | USD | 4,150 | 4,300 | 4,135 | 4,220 | 4,220 | +80 (+1.93%) | 261,400 |
3 Oct 2019 | USD | 4,090 | 4,155 | 4,060 | 4,140 | 4,140 | -20 (-0.48%) | 224,900 |
2 Oct 2019 | USD | 4,070 | 4,190 | 4,070 | 4,160 | 4,160 | +50 (+1.22%) | 244,400 |
1 Oct 2019 | USD | 4,070 | 4,145 | 4,020 | 4,110 | 4,110 | +20 (+0.49%) | 209,000 |
30 Sep 2019 | USD | 4,005 | 4,100 | 3,970 | 4,090 | 4,090 | +95 (+2.38%) | 269,800 |
27 Sep 2019 | USD | 4,005 | 4,065 | 3,955 | 3,995 | 3,995 | -5 (-0.13%) | 188,400 |
26 Sep 2019 | USD | 4,000 | 4,090 | 3,995 | 4,000 | 4,000 | 0.0 (0.0%) | 262,400 |
25 Sep 2019 | USD | 3,925 | 4,030 | 3,865 | 4,000 | 4,000 | +110 (+2.83%) | 250,700 |
24 Sep 2019 | USD | 3,860 | 3,915 | 3,825 | 3,890 | 3,890 | +30 (+0.78%) | 279,900 |
23 Sep 2019 | USD | 3,860 | 3,860 | 3,860 | 3,860 | 3,860 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 3,925 | 3,970 | 3,820 | 3,860 | 3,860 | -60 (-1.53%) | 631,600 |
19 Sep 2019 | USD | 3,815 | 3,975 | 3,810 | 3,920 | 3,920 | +145 (+3.84%) | 262,300 |
18 Sep 2019 | USD | 3,755 | 3,890 | 3,750 | 3,775 | 3,775 | +35 (+0.94%) | 278,100 |
17 Sep 2019 | USD | 3,695 | 3,785 | 3,675 | 3,740 | 3,740 | +70 (+1.91%) | 218,200 |
16 Sep 2019 | USD | 3,670 | 3,670 | 3,670 | 3,670 | 3,670 | 0.0 (0.0%) | 0 |