Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | USD | 4,305 | 4,370 | 4,270 | 4,360 | 4,360 | 0.0 (0.0%) | 879,300 |
6 Nov 2019 | USD | 4,400 | 4,465 | 4,320 | 4,360 | 4,360 | -15 (-0.34%) | 1,219,900 |
5 Nov 2019 | USD | 4,305 | 4,385 | 4,245 | 4,375 | 4,375 | +5 (+0.11%) | 1,491,700 |
4 Nov 2019 | USD | 4,370 | 4,370 | 4,370 | 4,370 | 4,370 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 4,300 | 4,390 | 4,205 | 4,370 | 4,370 | +10 (+0.23%) | 2,313,100 |
31 Oct 2019 | USD | 3,820 | 4,575 | 3,740 | 4,360 | 4,360 | +485 (+12.52%) | 4,944,200 |
30 Oct 2019 | USD | 3,840 | 3,875 | 3,830 | 3,875 | 3,875 | +5 (+0.13%) | 773,800 |
29 Oct 2019 | USD | 3,825 | 3,885 | 3,815 | 3,870 | 3,870 | +70 (+1.84%) | 614,700 |
28 Oct 2019 | USD | 3,790 | 3,845 | 3,765 | 3,800 | 3,800 | +35 (+0.93%) | 559,200 |
25 Oct 2019 | USD | 3,745 | 3,775 | 3,725 | 3,765 | 3,765 | +10 (+0.27%) | 560,400 |
24 Oct 2019 | USD | 3,780 | 3,785 | 3,735 | 3,755 | 3,755 | -5 (-0.13%) | 535,600 |
23 Oct 2019 | USD | 3,720 | 3,770 | 3,675 | 3,760 | 3,760 | +85 (+2.31%) | 888,900 |
22 Oct 2019 | USD | 3,675 | 3,675 | 3,675 | 3,675 | 3,675 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 3,705 | 3,715 | 3,665 | 3,675 | 3,675 | +10 (+0.27%) | 478,000 |
18 Oct 2019 | USD | 3,690 | 3,705 | 3,660 | 3,665 | 3,665 | +20 (+0.55%) | 523,800 |
17 Oct 2019 | USD | 3,665 | 3,665 | 3,620 | 3,645 | 3,645 | -25 (-0.68%) | 475,200 |
16 Oct 2019 | USD | 3,680 | 3,725 | 3,640 | 3,670 | 3,670 | +55 (+1.52%) | 1,026,500 |
15 Oct 2019 | USD | 3,640 | 3,660 | 3,595 | 3,615 | 3,615 | +105 (+2.99%) | 878,000 |
14 Oct 2019 | USD | 3,510 | 3,510 | 3,510 | 3,510 | 3,510 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 3,445 | 3,515 | 3,435 | 3,510 | 3,510 | +130 (+3.85%) | 790,900 |
10 Oct 2019 | USD | 3,370 | 3,385 | 3,315 | 3,380 | 3,380 | +50 (+1.50%) | 442,300 |
9 Oct 2019 | USD | 3,340 | 3,350 | 3,320 | 3,330 | 3,330 | -60 (-1.77%) | 517,600 |
8 Oct 2019 | USD | 3,390 | 3,420 | 3,370 | 3,390 | 3,390 | +5 (+0.15%) | 401,200 |
7 Oct 2019 | USD | 3,400 | 3,430 | 3,360 | 3,385 | 3,385 | -5 (-0.15%) | 375,100 |
4 Oct 2019 | USD | 3,385 | 3,410 | 3,350 | 3,390 | 3,390 | +25 (+0.74%) | 506,400 |
3 Oct 2019 | USD | 3,340 | 3,375 | 3,330 | 3,365 | 3,365 | -60 (-1.75%) | 530,400 |
2 Oct 2019 | USD | 3,390 | 3,450 | 3,385 | 3,425 | 3,425 | -30 (-0.87%) | 581,600 |
1 Oct 2019 | USD | 3,370 | 3,470 | 3,370 | 3,455 | 3,455 | +60 (+1.77%) | 705,500 |
30 Sep 2019 | USD | 3,390 | 3,445 | 3,375 | 3,395 | 3,395 | -20 (-0.59%) | 659,900 |
27 Sep 2019 | USD | 3,395 | 3,415 | 3,355 | 3,415 | 3,415 | -45 (-1.30%) | 912,200 |