Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | USD | 4,525 | 4,610 | 4,505 | 4,610 | 4,610 | +45 (+0.99%) | 846,300 |
2 Oct 2019 | USD | 4,505 | 4,570 | 4,500 | 4,565 | 4,565 | +35 (+0.77%) | 800,200 |
1 Oct 2019 | USD | 4,600 | 4,615 | 4,505 | 4,530 | 4,530 | -30 (-0.66%) | 1,089,400 |
30 Sep 2019 | USD | 4,595 | 4,620 | 4,550 | 4,560 | 4,560 | -100 (-2.15%) | 1,145,900 |
27 Sep 2019 | USD | 4,640 | 4,665 | 4,610 | 4,660 | 4,660 | +15 (+0.32%) | 1,061,800 |
26 Sep 2019 | USD | 4,670 | 4,690 | 4,620 | 4,645 | 4,645 | -5 (-0.11%) | 1,402,900 |
25 Sep 2019 | USD | 4,480 | 4,650 | 4,470 | 4,650 | 4,650 | +105 (+2.31%) | 1,440,900 |
24 Sep 2019 | USD | 4,610 | 4,625 | 4,530 | 4,545 | 4,545 | -70 (-1.52%) | 1,277,000 |
23 Sep 2019 | USD | 4,615 | 4,615 | 4,615 | 4,615 | 4,615 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 4,670 | 4,710 | 4,610 | 4,615 | 4,615 | -95 (-2.02%) | 1,584,900 |
19 Sep 2019 | USD | 4,650 | 4,745 | 4,645 | 4,710 | 4,710 | +100 (+2.17%) | 1,730,100 |
18 Sep 2019 | USD | 4,570 | 4,620 | 4,555 | 4,610 | 4,610 | +40 (+0.88%) | 1,170,200 |
17 Sep 2019 | USD | 4,485 | 4,600 | 4,470 | 4,570 | 4,570 | +65 (+1.44%) | 1,261,400 |
16 Sep 2019 | USD | 4,505 | 4,505 | 4,505 | 4,505 | 4,505 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 4,525 | 4,535 | 4,465 | 4,505 | 4,505 | -45 (-0.99%) | 1,710,500 |
12 Sep 2019 | USD | 4,500 | 4,580 | 4,455 | 4,550 | 4,550 | +95 (+2.13%) | 1,903,600 |
11 Sep 2019 | USD | 4,465 | 4,480 | 4,385 | 4,455 | 4,455 | -15 (-0.34%) | 1,720,400 |
10 Sep 2019 | USD | 4,540 | 4,555 | 4,455 | 4,470 | 4,470 | -75 (-1.65%) | 1,443,800 |
9 Sep 2019 | USD | 4,610 | 4,610 | 4,535 | 4,545 | 4,545 | -85 (-1.84%) | 892,900 |
6 Sep 2019 | USD | 4,640 | 4,705 | 4,610 | 4,630 | 4,630 | -20 (-0.43%) | 1,342,300 |
5 Sep 2019 | USD | 4,635 | 4,675 | 4,575 | 4,650 | 4,650 | +135 (+2.99%) | 2,463,500 |
4 Sep 2019 | USD | 4,485 | 4,530 | 4,440 | 4,515 | 4,515 | +50 (+1.12%) | 1,092,900 |
3 Sep 2019 | USD | 4,430 | 4,485 | 4,385 | 4,465 | 4,465 | -5 (-0.11%) | 1,389,500 |
2 Sep 2019 | USD | 4,520 | 4,560 | 4,455 | 4,470 | 4,470 | -80 (-1.76%) | 917,800 |
30 Aug 2019 | USD | 4,640 | 4,640 | 4,545 | 4,550 | 4,550 | -50 (-1.09%) | 1,526,200 |
29 Aug 2019 | USD | 4,645 | 4,660 | 4,585 | 4,600 | 4,600 | -60 (-1.29%) | 949,100 |
28 Aug 2019 | USD | 4,625 | 4,690 | 4,620 | 4,660 | 4,660 | +90 (+1.97%) | 1,878,900 |
27 Aug 2019 | USD | 4,560 | 4,620 | 4,545 | 4,570 | 4,570 | +30 (+0.66%) | 1,127,500 |
26 Aug 2019 | USD | 4,525 | 4,570 | 4,505 | 4,540 | 4,540 | -75 (-1.63%) | 1,139,100 |
23 Aug 2019 | USD | 4,605 | 4,625 | 4,590 | 4,615 | 4,615 | -15 (-0.32%) | 856,700 |