Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2019 | USD | 4,310 | 4,355 | 4,300 | 4,355 | 4,355 | +55 (+1.28%) | 1,074,600 |
13 Nov 2019 | USD | 4,345 | 4,355 | 4,300 | 4,300 | 4,300 | -35 (-0.81%) | 963,800 |
12 Nov 2019 | USD | 4,405 | 4,405 | 4,335 | 4,335 | 4,335 | -60 (-1.37%) | 945,000 |
11 Nov 2019 | USD | 4,345 | 4,400 | 4,345 | 4,395 | 4,395 | +55 (+1.27%) | 1,108,500 |
8 Nov 2019 | USD | 4,405 | 4,410 | 4,325 | 4,340 | 4,340 | -30 (-0.69%) | 1,411,400 |
7 Nov 2019 | USD | 4,255 | 4,370 | 4,240 | 4,370 | 4,370 | +135 (+3.19%) | 1,585,700 |
6 Nov 2019 | USD | 4,290 | 4,295 | 4,220 | 4,235 | 4,235 | -50 (-1.17%) | 1,756,300 |
5 Nov 2019 | USD | 4,345 | 4,350 | 4,285 | 4,285 | 4,285 | -40 (-0.92%) | 1,975,300 |
4 Nov 2019 | USD | 4,325 | 4,325 | 4,325 | 4,325 | 4,325 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 4,250 | 4,340 | 4,240 | 4,325 | 4,325 | +25 (+0.58%) | 1,614,200 |
31 Oct 2019 | USD | 4,350 | 4,395 | 4,300 | 4,300 | 4,300 | -60 (-1.38%) | 2,414,900 |
30 Oct 2019 | USD | 4,495 | 4,515 | 4,325 | 4,360 | 4,360 | -270 (-5.83%) | 6,272,500 |
29 Oct 2019 | USD | 4,565 | 4,635 | 4,530 | 4,630 | 4,630 | +75 (+1.65%) | 1,428,400 |
28 Oct 2019 | USD | 4,580 | 4,580 | 4,490 | 4,555 | 4,555 | +20 (+0.44%) | 1,274,600 |
25 Oct 2019 | USD | 4,630 | 4,630 | 4,530 | 4,535 | 4,535 | -75 (-1.63%) | 1,209,400 |
24 Oct 2019 | USD | 4,625 | 4,650 | 4,595 | 4,610 | 4,610 | +10 (+0.22%) | 776,400 |
23 Oct 2019 | USD | 4,570 | 4,615 | 4,525 | 4,600 | 4,600 | +15 (+0.33%) | 1,283,900 |
22 Oct 2019 | USD | 4,585 | 4,585 | 4,585 | 4,585 | 4,585 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 4,550 | 4,595 | 4,530 | 4,585 | 4,585 | +55 (+1.21%) | 923,700 |
18 Oct 2019 | USD | 4,615 | 4,615 | 4,520 | 4,530 | 4,530 | -85 (-1.84%) | 1,657,100 |
17 Oct 2019 | USD | 4,650 | 4,665 | 4,610 | 4,615 | 4,615 | -60 (-1.28%) | 698,300 |
16 Oct 2019 | USD | 4,625 | 4,675 | 4,610 | 4,675 | 4,675 | +100 (+2.19%) | 1,400,600 |
15 Oct 2019 | USD | 4,600 | 4,630 | 4,560 | 4,575 | 4,575 | +35 (+0.77%) | 1,200,600 |
14 Oct 2019 | USD | 4,540 | 4,540 | 4,540 | 4,540 | 4,540 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 4,565 | 4,585 | 4,500 | 4,540 | 4,540 | -55 (-1.20%) | 1,517,500 |
10 Oct 2019 | USD | 4,585 | 4,615 | 4,555 | 4,595 | 4,595 | -20 (-0.43%) | 735,000 |
9 Oct 2019 | USD | 4,580 | 4,640 | 4,560 | 4,615 | 4,615 | +50 (+1.10%) | 1,287,400 |
8 Oct 2019 | USD | 4,610 | 4,615 | 4,525 | 4,565 | 4,565 | -60 (-1.30%) | 1,300,200 |
7 Oct 2019 | USD | 4,665 | 4,675 | 4,590 | 4,625 | 4,625 | -20 (-0.43%) | 937,800 |
4 Oct 2019 | USD | 4,585 | 4,645 | 4,575 | 4,645 | 4,645 | +35 (+0.76%) | 1,038,700 |