Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | USD | 4,453 | 4,486 | 4,432 | 4,486 | 4,486 | +70 (+1.59%) | 1,072,100 |
28 Oct 2019 | USD | 4,450 | 4,463 | 4,409 | 4,416 | 4,416 | -5 (-0.11%) | 800,000 |
25 Oct 2019 | USD | 4,430 | 4,443 | 4,406 | 4,421 | 4,421 | +12 (+0.27%) | 868,700 |
24 Oct 2019 | USD | 4,392 | 4,410 | 4,371 | 4,409 | 4,409 | +15 (+0.34%) | 917,700 |
23 Oct 2019 | USD | 4,397 | 4,399 | 4,349 | 4,394 | 4,394 | +33 (+0.76%) | 855,100 |
22 Oct 2019 | USD | 4,361 | 4,361 | 4,361 | 4,361 | 4,361 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 4,400 | 4,405 | 4,339 | 4,361 | 4,361 | -37 (-0.84%) | 784,600 |
18 Oct 2019 | USD | 4,390 | 4,419 | 4,380 | 4,398 | 4,398 | +21 (+0.48%) | 1,172,300 |
17 Oct 2019 | USD | 4,390 | 4,404 | 4,362 | 4,377 | 4,377 | -22 (-0.50%) | 747,800 |
16 Oct 2019 | USD | 4,395 | 4,428 | 4,376 | 4,399 | 4,399 | +81 (+1.88%) | 1,327,000 |
15 Oct 2019 | USD | 4,379 | 4,382 | 4,313 | 4,318 | 4,318 | +9 (+0.21%) | 1,076,900 |
14 Oct 2019 | USD | 4,309 | 4,309 | 4,309 | 4,309 | 4,309 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 4,247 | 4,315 | 4,222 | 4,309 | 4,309 | +103 (+2.45%) | 1,389,300 |
10 Oct 2019 | USD | 4,170 | 4,207 | 4,140 | 4,206 | 4,206 | +13 (+0.31%) | 802,700 |
9 Oct 2019 | USD | 4,185 | 4,208 | 4,166 | 4,193 | 4,193 | -45 (-1.06%) | 975,900 |
8 Oct 2019 | USD | 4,257 | 4,270 | 4,231 | 4,238 | 4,238 | +27 (+0.64%) | 901,800 |
7 Oct 2019 | USD | 4,231 | 4,248 | 4,190 | 4,211 | 4,211 | +1 (+0.02%) | 506,400 |
4 Oct 2019 | USD | 4,183 | 4,210 | 4,167 | 4,210 | 4,210 | +13 (+0.31%) | 725,500 |
3 Oct 2019 | USD | 4,158 | 4,199 | 4,153 | 4,197 | 4,197 | -61 (-1.43%) | 1,047,100 |
2 Oct 2019 | USD | 4,230 | 4,270 | 4,220 | 4,258 | 4,258 | -37 (-0.86%) | 804,300 |
1 Oct 2019 | USD | 4,250 | 4,330 | 4,249 | 4,295 | 4,295 | +63 (+1.49%) | 1,100,400 |
30 Sep 2019 | USD | 4,250 | 4,272 | 4,224 | 4,232 | 4,232 | -67 (-1.56%) | 1,374,900 |
27 Sep 2019 | USD | 4,329 | 4,356 | 4,260 | 4,299 | 4,299 | -87 (-1.98%) | 1,291,300 |
26 Sep 2019 | USD | 4,476 | 4,504 | 4,379 | 4,386 | 4,386 | -43 (-0.97%) | 1,385,200 |
25 Sep 2019 | USD | 4,349 | 4,430 | 4,344 | 4,429 | 4,429 | +21 (+0.48%) | 924,500 |
24 Sep 2019 | USD | 4,406 | 4,442 | 4,387 | 4,408 | 4,408 | +13 (+0.30%) | 1,210,300 |
23 Sep 2019 | USD | 4,395 | 4,395 | 4,395 | 4,395 | 4,395 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 4,420 | 4,461 | 4,386 | 4,395 | 4,395 | +8 (+0.18%) | 1,578,000 |
19 Sep 2019 | USD | 4,394 | 4,427 | 4,374 | 4,387 | 4,387 | -17 (-0.39%) | 1,361,000 |
18 Sep 2019 | USD | 4,398 | 4,419 | 4,351 | 4,404 | 4,404 | 0.0 (0.0%) | 1,503,200 |