Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 3,455 | 3,510 | 3,430 | 3,500 | 3,500 | +55 (+1.60%) | 107,000 |
3 Oct 2019 | USD | 3,450 | 3,475 | 3,400 | 3,445 | 3,445 | -55 (-1.57%) | 180,100 |
2 Oct 2019 | USD | 3,460 | 3,530 | 3,455 | 3,500 | 3,500 | -35 (-0.99%) | 186,700 |
1 Oct 2019 | USD | 3,460 | 3,555 | 3,455 | 3,535 | 3,535 | +100 (+2.91%) | 182,900 |
30 Sep 2019 | USD | 3,410 | 3,495 | 3,405 | 3,435 | 3,435 | -20 (-0.58%) | 161,000 |
27 Sep 2019 | USD | 3,415 | 3,475 | 3,390 | 3,455 | 3,455 | +15 (+0.44%) | 276,200 |
26 Sep 2019 | USD | 3,425 | 3,515 | 3,420 | 3,440 | 3,440 | +75 (+2.23%) | 245,500 |
25 Sep 2019 | USD | 3,415 | 3,440 | 3,355 | 3,365 | 3,365 | -140 (-3.99%) | 235,600 |
24 Sep 2019 | USD | 3,410 | 3,540 | 3,410 | 3,505 | 3,505 | +70 (+2.04%) | 262,600 |
23 Sep 2019 | USD | 3,435 | 3,435 | 3,435 | 3,435 | 3,435 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 3,410 | 3,465 | 3,360 | 3,435 | 3,435 | +70 (+2.08%) | 284,200 |
19 Sep 2019 | USD | 3,350 | 3,445 | 3,345 | 3,365 | 3,365 | +50 (+1.51%) | 401,700 |
18 Sep 2019 | USD | 3,330 | 3,350 | 3,270 | 3,315 | 3,315 | -45 (-1.34%) | 223,400 |
17 Sep 2019 | USD | 3,265 | 3,390 | 3,255 | 3,360 | 3,360 | +115 (+3.54%) | 233,400 |
16 Sep 2019 | USD | 3,245 | 3,245 | 3,245 | 3,245 | 3,245 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 3,255 | 3,310 | 3,220 | 3,245 | 3,245 | -5 (-0.15%) | 289,200 |
12 Sep 2019 | USD | 3,395 | 3,400 | 3,250 | 3,250 | 3,250 | -140 (-4.13%) | 339,800 |
11 Sep 2019 | USD | 3,450 | 3,450 | 3,330 | 3,390 | 3,390 | -115 (-3.28%) | 378,900 |
10 Sep 2019 | USD | 3,520 | 3,560 | 3,500 | 3,505 | 3,505 | -140 (-3.84%) | 347,900 |
9 Sep 2019 | USD | 3,530 | 3,650 | 3,505 | 3,645 | 3,645 | +125 (+3.55%) | 281,300 |
6 Sep 2019 | USD | 3,565 | 3,580 | 3,505 | 3,520 | 3,520 | -85 (-2.36%) | 329,600 |
5 Sep 2019 | USD | 3,595 | 3,630 | 3,580 | 3,605 | 3,605 | +25 (+0.70%) | 241,800 |
4 Sep 2019 | USD | 3,565 | 3,600 | 3,540 | 3,580 | 3,580 | -15 (-0.42%) | 181,900 |
3 Sep 2019 | USD | 3,495 | 3,630 | 3,465 | 3,595 | 3,595 | +140 (+4.05%) | 318,800 |
2 Sep 2019 | USD | 3,445 | 3,480 | 3,415 | 3,455 | 3,455 | -10 (-0.29%) | 191,900 |
30 Aug 2019 | USD | 3,420 | 3,475 | 3,405 | 3,465 | 3,465 | +145 (+4.37%) | 334,600 |
29 Aug 2019 | USD | 3,360 | 3,380 | 3,300 | 3,320 | 3,320 | -15 (-0.45%) | 553,000 |
28 Aug 2019 | USD | 3,350 | 3,400 | 3,315 | 3,335 | 3,335 | +15 (+0.45%) | 281,600 |
27 Aug 2019 | USD | 3,345 | 3,355 | 3,295 | 3,320 | 3,320 | +45 (+1.37%) | 238,800 |
26 Aug 2019 | USD | 3,295 | 3,355 | 3,270 | 3,275 | 3,275 | -150 (-4.38%) | 299,200 |