Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 3,705 | 3,750 | 3,640 | 3,715 | 3,715 | -30 (-0.80%) | 201,900 |
14 Nov 2019 | USD | 3,770 | 3,850 | 3,730 | 3,745 | 3,745 | -30 (-0.79%) | 260,200 |
13 Nov 2019 | USD | 3,650 | 3,795 | 3,630 | 3,775 | 3,775 | +100 (+2.72%) | 458,100 |
12 Nov 2019 | USD | 3,735 | 3,900 | 3,645 | 3,675 | 3,675 | +80 (+2.23%) | 1,359,500 |
11 Nov 2019 | USD | 3,610 | 3,680 | 3,540 | 3,595 | 3,595 | +20 (+0.56%) | 242,000 |
8 Nov 2019 | USD | 3,615 | 3,620 | 3,525 | 3,575 | 3,575 | 0.0 (0.0%) | 191,100 |
7 Nov 2019 | USD | 3,525 | 3,610 | 3,515 | 3,575 | 3,575 | +60 (+1.71%) | 244,700 |
6 Nov 2019 | USD | 3,600 | 3,600 | 3,510 | 3,515 | 3,515 | -70 (-1.95%) | 175,700 |
5 Nov 2019 | USD | 3,610 | 3,615 | 3,540 | 3,585 | 3,585 | +15 (+0.42%) | 233,300 |
4 Nov 2019 | USD | 3,570 | 3,570 | 3,570 | 3,570 | 3,570 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 3,540 | 3,575 | 3,525 | 3,570 | 3,570 | -10 (-0.28%) | 132,600 |
31 Oct 2019 | USD | 3,610 | 3,645 | 3,580 | 3,580 | 3,580 | -25 (-0.69%) | 156,800 |
30 Oct 2019 | USD | 3,565 | 3,610 | 3,540 | 3,605 | 3,605 | +20 (+0.56%) | 257,000 |
29 Oct 2019 | USD | 3,615 | 3,650 | 3,585 | 3,585 | 3,585 | +15 (+0.42%) | 183,500 |
28 Oct 2019 | USD | 3,620 | 3,620 | 3,560 | 3,570 | 3,570 | -20 (-0.56%) | 116,500 |
25 Oct 2019 | USD | 3,590 | 3,625 | 3,555 | 3,590 | 3,590 | +15 (+0.42%) | 202,700 |
24 Oct 2019 | USD | 3,560 | 3,590 | 3,540 | 3,575 | 3,575 | +5 (+0.14%) | 194,500 |
23 Oct 2019 | USD | 3,490 | 3,570 | 3,465 | 3,570 | 3,570 | +105 (+3.03%) | 214,500 |
22 Oct 2019 | USD | 3,465 | 3,465 | 3,465 | 3,465 | 3,465 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 3,430 | 3,515 | 3,430 | 3,465 | 3,465 | +30 (+0.87%) | 148,600 |
18 Oct 2019 | USD | 3,380 | 3,490 | 3,370 | 3,435 | 3,435 | +75 (+2.23%) | 210,200 |
17 Oct 2019 | USD | 3,395 | 3,395 | 3,330 | 3,360 | 3,360 | -50 (-1.47%) | 162,300 |
16 Oct 2019 | USD | 3,490 | 3,510 | 3,395 | 3,410 | 3,410 | -35 (-1.02%) | 180,900 |
15 Oct 2019 | USD | 3,450 | 3,480 | 3,440 | 3,445 | 3,445 | +35 (+1.03%) | 130,300 |
14 Oct 2019 | USD | 3,410 | 3,410 | 3,410 | 3,410 | 3,410 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 3,405 | 3,415 | 3,365 | 3,410 | 3,410 | +25 (+0.74%) | 113,200 |
10 Oct 2019 | USD | 3,470 | 3,475 | 3,375 | 3,385 | 3,385 | -120 (-3.42%) | 244,700 |
9 Oct 2019 | USD | 3,440 | 3,515 | 3,425 | 3,505 | 3,505 | +15 (+0.43%) | 184,600 |
8 Oct 2019 | USD | 3,470 | 3,525 | 3,455 | 3,490 | 3,490 | +55 (+1.60%) | 117,000 |
7 Oct 2019 | USD | 3,505 | 3,505 | 3,410 | 3,435 | 3,435 | -65 (-1.86%) | 126,800 |