Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2019 | USD | 3,970 | 4,085 | 3,470 | 3,575 | 3,575 | -285 (-7.38%) | 807,100 |
30 Oct 2019 | USD | 3,845 | 3,945 | 3,750 | 3,860 | 3,860 | +35 (+0.92%) | 258,300 |
29 Oct 2019 | USD | 3,785 | 3,875 | 3,715 | 3,825 | 3,825 | +40 (+1.06%) | 165,800 |
28 Oct 2019 | USD | 3,800 | 3,835 | 3,750 | 3,785 | 3,785 | +5 (+0.13%) | 113,500 |
25 Oct 2019 | USD | 3,770 | 3,825 | 3,715 | 3,780 | 3,780 | +15 (+0.40%) | 131,100 |
24 Oct 2019 | USD | 3,800 | 3,800 | 3,695 | 3,765 | 3,765 | -35 (-0.92%) | 100,800 |
23 Oct 2019 | USD | 3,835 | 3,870 | 3,745 | 3,800 | 3,800 | -15 (-0.39%) | 82,500 |
22 Oct 2019 | USD | 3,815 | 3,815 | 3,815 | 3,815 | 3,815 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 3,740 | 3,880 | 3,715 | 3,815 | 3,815 | +105 (+2.83%) | 111,100 |
18 Oct 2019 | USD | 3,615 | 3,820 | 3,590 | 3,710 | 3,710 | +65 (+1.78%) | 187,900 |
17 Oct 2019 | USD | 3,675 | 3,695 | 3,585 | 3,645 | 3,645 | -75 (-2.02%) | 136,200 |
16 Oct 2019 | USD | 3,720 | 3,780 | 3,635 | 3,720 | 3,720 | +20 (+0.54%) | 226,100 |
15 Oct 2019 | USD | 3,850 | 3,850 | 3,650 | 3,700 | 3,700 | -145 (-3.77%) | 257,800 |
14 Oct 2019 | USD | 3,845 | 3,845 | 3,845 | 3,845 | 3,845 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 3,950 | 3,950 | 3,780 | 3,845 | 3,845 | -85 (-2.16%) | 133,400 |
10 Oct 2019 | USD | 4,100 | 4,100 | 3,905 | 3,930 | 3,930 | -220 (-5.30%) | 210,000 |
9 Oct 2019 | USD | 4,055 | 4,180 | 4,005 | 4,150 | 4,150 | +90 (+2.22%) | 164,000 |
8 Oct 2019 | USD | 4,070 | 4,095 | 3,960 | 4,060 | 4,060 | +25 (+0.62%) | 130,700 |
7 Oct 2019 | USD | 4,000 | 4,110 | 3,930 | 4,035 | 4,035 | +55 (+1.38%) | 137,800 |
4 Oct 2019 | USD | 3,980 | 4,030 | 3,875 | 3,980 | 3,980 | +80 (+2.05%) | 149,700 |
3 Oct 2019 | USD | 3,945 | 4,040 | 3,875 | 3,900 | 3,900 | -150 (-3.70%) | 165,900 |
2 Oct 2019 | USD | 3,870 | 4,110 | 3,855 | 4,050 | 4,050 | +165 (+4.25%) | 246,700 |
1 Oct 2019 | USD | 3,885 | 3,945 | 3,840 | 3,885 | 3,885 | +45 (+1.17%) | 124,000 |
30 Sep 2019 | USD | 3,775 | 3,850 | 3,755 | 3,840 | 3,840 | -50 (-1.29%) | 123,400 |
27 Sep 2019 | USD | 3,855 | 3,905 | 3,780 | 3,890 | 3,890 | +35 (+0.91%) | 156,500 |
26 Sep 2019 | USD | 3,925 | 3,935 | 3,800 | 3,855 | 3,855 | -75 (-1.91%) | 226,400 |
25 Sep 2019 | USD | 3,950 | 3,970 | 3,715 | 3,930 | 3,930 | -55 (-1.38%) | 245,400 |
24 Sep 2019 | USD | 3,920 | 4,095 | 3,920 | 3,985 | 3,985 | +105 (+2.71%) | 299,600 |
23 Sep 2019 | USD | 3,880 | 3,880 | 3,880 | 3,880 | 3,880 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 3,695 | 3,910 | 3,690 | 3,880 | 3,880 | +220 (+6.01%) | 672,900 |