Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2019 | USD | 3,935 | 3,990 | 3,640 | 3,700 | 3,700 | -170 (-4.39%) | 478,200 |
30 Oct 2019 | USD | 3,945 | 3,975 | 3,855 | 3,870 | 3,870 | -85 (-2.15%) | 207,100 |
29 Oct 2019 | USD | 3,895 | 3,975 | 3,820 | 3,955 | 3,955 | +125 (+3.26%) | 296,600 |
28 Oct 2019 | USD | 3,970 | 4,075 | 3,770 | 3,830 | 3,830 | -35 (-0.91%) | 522,400 |
25 Oct 2019 | USD | 3,680 | 3,900 | 3,670 | 3,865 | 3,865 | +215 (+5.89%) | 410,900 |
24 Oct 2019 | USD | 3,550 | 3,705 | 3,500 | 3,650 | 3,650 | -65 (-1.75%) | 375,900 |
23 Oct 2019 | USD | 3,680 | 3,790 | 3,560 | 3,715 | 3,715 | -165 (-4.25%) | 428,800 |
22 Oct 2019 | USD | 3,880 | 3,880 | 3,880 | 3,880 | 3,880 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 3,820 | 3,920 | 3,690 | 3,880 | 3,880 | +30 (+0.78%) | 406,000 |
18 Oct 2019 | USD | 3,530 | 3,910 | 3,515 | 3,850 | 3,850 | +320 (+9.07%) | 538,300 |
17 Oct 2019 | USD | 3,350 | 3,565 | 3,265 | 3,530 | 3,530 | +175 (+5.22%) | 313,400 |
16 Oct 2019 | USD | 3,300 | 3,390 | 3,190 | 3,355 | 3,355 | +75 (+2.29%) | 431,600 |
15 Oct 2019 | USD | 3,200 | 3,290 | 3,150 | 3,280 | 3,280 | +135 (+4.29%) | 269,200 |
14 Oct 2019 | USD | 3,145 | 3,145 | 3,145 | 3,145 | 3,145 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 3,115 | 3,240 | 3,010 | 3,145 | 3,145 | +253 (+8.75%) | 594,100 |
10 Oct 2019 | USD | 2,929 | 2,940 | 2,833 | 2,892 | 2,892 | 0.0 (0.0%) | 119,900 |
9 Oct 2019 | USD | 2,889 | 2,917 | 2,783 | 2,892 | 2,892 | -47 (-1.60%) | 318,600 |
8 Oct 2019 | USD | 2,849 | 3,080 | 2,847 | 2,939 | 2,939 | +184 (+6.68%) | 637,400 |
7 Oct 2019 | USD | 2,641 | 2,758 | 2,639 | 2,755 | 2,755 | +195 (+7.62%) | 261,400 |
4 Oct 2019 | USD | 2,654 | 2,685 | 2,532 | 2,560 | 2,560 | -37 (-1.42%) | 101,800 |
3 Oct 2019 | USD | 2,540 | 2,605 | 2,531 | 2,597 | 2,597 | +5 (+0.19%) | 79,700 |
2 Oct 2019 | USD | 2,613 | 2,634 | 2,582 | 2,592 | 2,592 | -77 (-2.88%) | 87,600 |
1 Oct 2019 | USD | 2,572 | 2,699 | 2,565 | 2,669 | 2,669 | +99 (+3.85%) | 118,700 |
30 Sep 2019 | USD | 2,542 | 2,592 | 2,530 | 2,570 | 2,570 | -19 (-0.73%) | 74,400 |
27 Sep 2019 | USD | 2,589 | 2,610 | 2,551 | 2,589 | 2,589 | -6 (-0.23%) | 99,200 |
26 Sep 2019 | USD | 2,595 | 2,685 | 2,590 | 2,595 | 2,595 | +5 (+0.19%) | 87,200 |
25 Sep 2019 | USD | 2,571 | 2,606 | 2,555 | 2,590 | 2,590 | +19 (+0.74%) | 118,600 |
24 Sep 2019 | USD | 2,497 | 2,577 | 2,474 | 2,571 | 2,571 | +75 (+3.00%) | 69,300 |
23 Sep 2019 | USD | 2,496 | 2,496 | 2,496 | 2,496 | 2,496 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 2,466 | 2,513 | 2,442 | 2,496 | 2,496 | +25 (+1.01%) | 75,500 |