Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2019 | USD | 3,393 | 3,422 | 3,358 | 3,364 | 3,364 | -29 (-0.85%) | 1,072,500 |
13 Nov 2019 | USD | 3,450 | 3,472 | 3,380 | 3,393 | 3,393 | -48 (-1.39%) | 1,519,700 |
12 Nov 2019 | USD | 3,470 | 3,480 | 3,410 | 3,441 | 3,441 | -88 (-2.49%) | 2,330,600 |
11 Nov 2019 | USD | 3,564 | 3,590 | 3,516 | 3,529 | 3,529 | -83 (-2.30%) | 2,160,300 |
8 Nov 2019 | USD | 3,642 | 3,650 | 3,589 | 3,612 | 3,612 | -9 (-0.25%) | 1,495,500 |
7 Nov 2019 | USD | 3,592 | 3,623 | 3,571 | 3,621 | 3,621 | +5 (+0.14%) | 1,068,100 |
6 Nov 2019 | USD | 3,625 | 3,654 | 3,601 | 3,616 | 3,616 | +20 (+0.56%) | 1,581,700 |
5 Nov 2019 | USD | 3,662 | 3,694 | 3,585 | 3,596 | 3,596 | +4 (+0.11%) | 1,609,000 |
4 Nov 2019 | USD | 3,592 | 3,592 | 3,592 | 3,592 | 3,592 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 3,541 | 3,595 | 3,529 | 3,592 | 3,592 | -64 (-1.75%) | 1,141,200 |
31 Oct 2019 | USD | 3,613 | 3,658 | 3,603 | 3,656 | 3,656 | +23 (+0.63%) | 1,152,100 |
30 Oct 2019 | USD | 3,703 | 3,715 | 3,613 | 3,633 | 3,633 | -78 (-2.10%) | 2,182,500 |
29 Oct 2019 | USD | 3,640 | 3,711 | 3,639 | 3,711 | 3,711 | +105 (+2.91%) | 1,493,300 |
28 Oct 2019 | USD | 3,590 | 3,636 | 3,590 | 3,606 | 3,606 | +37 (+1.04%) | 1,418,200 |
25 Oct 2019 | USD | 3,493 | 3,572 | 3,488 | 3,569 | 3,569 | +69 (+1.97%) | 1,429,400 |
24 Oct 2019 | USD | 3,497 | 3,540 | 3,481 | 3,500 | 3,500 | +32 (+0.92%) | 1,177,500 |
23 Oct 2019 | USD | 3,370 | 3,470 | 3,350 | 3,468 | 3,468 | +119 (+3.55%) | 1,888,800 |
22 Oct 2019 | USD | 3,349 | 3,349 | 3,349 | 3,349 | 3,349 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 3,329 | 3,377 | 3,324 | 3,349 | 3,349 | +67 (+2.04%) | 1,352,100 |
18 Oct 2019 | USD | 3,280 | 3,319 | 3,239 | 3,282 | 3,282 | -13 (-0.39%) | 1,590,000 |
17 Oct 2019 | USD | 3,345 | 3,353 | 3,281 | 3,295 | 3,295 | -87 (-2.57%) | 1,544,100 |
16 Oct 2019 | USD | 3,458 | 3,487 | 3,373 | 3,382 | 3,382 | -53 (-1.54%) | 1,252,800 |
15 Oct 2019 | USD | 3,456 | 3,462 | 3,420 | 3,435 | 3,435 | +32 (+0.94%) | 1,302,800 |
14 Oct 2019 | USD | 3,403 | 3,403 | 3,403 | 3,403 | 3,403 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 3,398 | 3,408 | 3,355 | 3,403 | 3,403 | +64 (+1.92%) | 1,176,200 |
10 Oct 2019 | USD | 3,319 | 3,339 | 3,283 | 3,339 | 3,339 | +17 (+0.51%) | 831,200 |
9 Oct 2019 | USD | 3,292 | 3,327 | 3,266 | 3,322 | 3,322 | -4 (-0.12%) | 946,000 |
8 Oct 2019 | USD | 3,326 | 3,366 | 3,309 | 3,326 | 3,326 | +6 (+0.18%) | 1,212,400 |
7 Oct 2019 | USD | 3,318 | 3,338 | 3,285 | 3,320 | 3,320 | +13 (+0.39%) | 891,100 |
4 Oct 2019 | USD | 3,301 | 3,320 | 3,273 | 3,307 | 3,307 | -14 (-0.42%) | 969,000 |