Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2019 | USD | 3,515 | 3,675 | 3,500 | 3,660 | 3,660 | +75 (+2.09%) | 196,400 |
18 Sep 2019 | USD | 3,520 | 3,765 | 3,520 | 3,585 | 3,585 | +110 (+3.17%) | 338,100 |
17 Sep 2019 | USD | 3,515 | 3,595 | 3,460 | 3,475 | 3,475 | -20 (-0.57%) | 150,400 |
16 Sep 2019 | USD | 3,495 | 3,495 | 3,495 | 3,495 | 3,495 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 3,630 | 3,630 | 3,440 | 3,495 | 3,495 | -80 (-2.24%) | 168,300 |
12 Sep 2019 | USD | 3,650 | 3,705 | 3,550 | 3,575 | 3,575 | +50 (+1.42%) | 275,000 |
11 Sep 2019 | USD | 3,470 | 3,600 | 3,385 | 3,525 | 3,525 | +60 (+1.73%) | 354,400 |
10 Sep 2019 | USD | 3,720 | 3,720 | 3,410 | 3,465 | 3,465 | -255 (-6.85%) | 540,900 |
9 Sep 2019 | USD | 3,700 | 3,880 | 3,645 | 3,720 | 3,720 | +15 (+0.40%) | 259,400 |
6 Sep 2019 | USD | 3,855 | 3,870 | 3,655 | 3,705 | 3,705 | -185 (-4.76%) | 342,800 |
5 Sep 2019 | USD | 3,910 | 3,995 | 3,845 | 3,890 | 3,890 | -5 (-0.13%) | 259,100 |
4 Sep 2019 | USD | 4,205 | 4,210 | 3,845 | 3,895 | 3,895 | -355 (-8.35%) | 526,400 |
3 Sep 2019 | USD | 4,280 | 4,370 | 4,220 | 4,250 | 4,250 | -10 (-0.23%) | 125,700 |
2 Sep 2019 | USD | 4,360 | 4,395 | 4,200 | 4,260 | 4,260 | -80 (-1.84%) | 129,600 |
30 Aug 2019 | USD | 4,405 | 4,490 | 4,230 | 4,340 | 4,340 | -55 (-1.25%) | 244,600 |
29 Aug 2019 | USD | 4,320 | 4,480 | 4,270 | 4,395 | 4,395 | +100 (+2.33%) | 242,400 |
28 Aug 2019 | USD | 4,390 | 4,445 | 4,180 | 4,295 | 4,295 | -85 (-1.94%) | 282,600 |
27 Aug 2019 | USD | 4,345 | 4,420 | 4,245 | 4,380 | 4,380 | +125 (+2.94%) | 234,700 |
26 Aug 2019 | USD | 4,085 | 4,390 | 4,045 | 4,255 | 4,255 | +145 (+3.53%) | 235,300 |
23 Aug 2019 | USD | 4,175 | 4,175 | 4,010 | 4,110 | 4,110 | -65 (-1.56%) | 138,600 |
22 Aug 2019 | USD | 4,300 | 4,370 | 4,120 | 4,175 | 4,175 | -15 (-0.36%) | 267,800 |
21 Aug 2019 | USD | 3,945 | 4,220 | 3,920 | 4,190 | 4,190 | +270 (+6.89%) | 328,100 |
20 Aug 2019 | USD | 3,950 | 3,965 | 3,840 | 3,920 | 3,920 | -55 (-1.38%) | 178,100 |
19 Aug 2019 | USD | 3,940 | 4,005 | 3,840 | 3,975 | 3,975 | +75 (+1.92%) | 113,200 |
16 Aug 2019 | USD | 3,950 | 3,980 | 3,855 | 3,900 | 3,900 | -15 (-0.38%) | 135,500 |
15 Aug 2019 | USD | 3,890 | 3,950 | 3,810 | 3,915 | 3,915 | -45 (-1.14%) | 175,500 |
14 Aug 2019 | USD | 4,040 | 4,040 | 3,890 | 3,960 | 3,960 | -180 (-4.35%) | 291,600 |
13 Aug 2019 | USD | 3,735 | 4,260 | 3,735 | 4,140 | 4,140 | +405 (+10.84%) | 417,200 |
12 Aug 2019 | USD | 3,735 | 3,735 | 3,735 | 3,735 | 3,735 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 3,820 | 3,960 | 3,690 | 3,735 | 3,735 | -80 (-2.10%) | 209,100 |