Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | USD | 3,680 | 3,680 | 3,610 | 3,670 | 3,670 | +35 (+0.96%) | 189,900 |
12 Sep 2019 | USD | 3,635 | 3,705 | 3,575 | 3,635 | 3,635 | +55 (+1.54%) | 217,200 |
11 Sep 2019 | USD | 3,565 | 3,630 | 3,505 | 3,580 | 3,580 | +25 (+0.70%) | 337,800 |
10 Sep 2019 | USD | 3,685 | 3,690 | 3,535 | 3,555 | 3,555 | -135 (-3.66%) | 285,600 |
9 Sep 2019 | USD | 3,630 | 3,695 | 3,585 | 3,690 | 3,690 | +60 (+1.65%) | 240,200 |
6 Sep 2019 | USD | 3,755 | 3,755 | 3,610 | 3,630 | 3,630 | -100 (-2.68%) | 369,700 |
5 Sep 2019 | USD | 3,695 | 3,790 | 3,630 | 3,730 | 3,730 | +25 (+0.67%) | 320,100 |
4 Sep 2019 | USD | 3,790 | 3,800 | 3,700 | 3,705 | 3,705 | -120 (-3.14%) | 322,800 |
3 Sep 2019 | USD | 3,820 | 3,850 | 3,745 | 3,825 | 3,825 | -25 (-0.65%) | 269,500 |
2 Sep 2019 | USD | 3,960 | 3,975 | 3,795 | 3,850 | 3,850 | -135 (-3.39%) | 362,400 |
30 Aug 2019 | USD | 3,995 | 4,030 | 3,940 | 3,985 | 3,985 | -10 (-0.25%) | 255,600 |
29 Aug 2019 | USD | 4,035 | 4,050 | 3,935 | 3,995 | 3,995 | -40 (-0.99%) | 256,900 |
28 Aug 2019 | USD | 4,020 | 4,045 | 3,920 | 4,035 | 4,035 | -10 (-0.25%) | 277,100 |
27 Aug 2019 | USD | 3,970 | 4,070 | 3,940 | 4,045 | 4,045 | +105 (+2.66%) | 238,900 |
26 Aug 2019 | USD | 3,835 | 3,950 | 3,810 | 3,940 | 3,940 | +30 (+0.77%) | 232,300 |
23 Aug 2019 | USD | 3,975 | 3,995 | 3,845 | 3,910 | 3,910 | -65 (-1.64%) | 340,800 |
22 Aug 2019 | USD | 4,050 | 4,085 | 3,965 | 3,975 | 3,975 | -50 (-1.24%) | 178,300 |
21 Aug 2019 | USD | 4,055 | 4,115 | 3,995 | 4,025 | 4,025 | -25 (-0.62%) | 249,800 |
20 Aug 2019 | USD | 4,105 | 4,120 | 4,020 | 4,050 | 4,050 | -50 (-1.22%) | 236,100 |
19 Aug 2019 | USD | 4,180 | 4,205 | 4,045 | 4,100 | 4,100 | -40 (-0.97%) | 276,700 |
16 Aug 2019 | USD | 4,215 | 4,225 | 4,125 | 4,140 | 4,140 | -90 (-2.13%) | 193,200 |
15 Aug 2019 | USD | 4,215 | 4,230 | 4,150 | 4,230 | 4,230 | -90 (-2.08%) | 362,500 |
14 Aug 2019 | USD | 4,400 | 4,400 | 4,240 | 4,320 | 4,320 | -85 (-1.93%) | 357,400 |
13 Aug 2019 | USD | 4,335 | 4,445 | 4,295 | 4,405 | 4,405 | 0.0 (0.0%) | 350,300 |
12 Aug 2019 | USD | 4,405 | 4,405 | 4,405 | 4,405 | 4,405 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 4,310 | 4,435 | 4,270 | 4,405 | 4,405 | +140 (+3.28%) | 583,400 |
8 Aug 2019 | USD | 4,125 | 4,265 | 4,060 | 4,265 | 4,265 | +700 (+19.64%) | 974,600 |
7 Aug 2019 | USD | 3,575 | 3,635 | 3,505 | 3,565 | 3,565 | -10 (-0.28%) | 157,200 |
6 Aug 2019 | USD | 3,430 | 3,580 | 3,415 | 3,575 | 3,575 | +10 (+0.28%) | 136,800 |
5 Aug 2019 | USD | 3,595 | 3,600 | 3,485 | 3,565 | 3,565 | -75 (-2.06%) | 143,900 |