Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2019 | USD | 3,475 | 3,510 | 3,445 | 3,460 | 3,460 | +25 (+0.73%) | 921,800 |
25 Sep 2019 | USD | 3,380 | 3,455 | 3,355 | 3,435 | 3,435 | -45 (-1.29%) | 1,038,400 |
24 Sep 2019 | USD | 3,505 | 3,530 | 3,470 | 3,480 | 3,480 | -35 (-1.00%) | 886,500 |
23 Sep 2019 | USD | 3,515 | 3,515 | 3,515 | 3,515 | 3,515 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 3,580 | 3,580 | 3,510 | 3,515 | 3,515 | -40 (-1.13%) | 894,200 |
19 Sep 2019 | USD | 3,550 | 3,640 | 3,550 | 3,555 | 3,555 | +5 (+0.14%) | 1,009,700 |
18 Sep 2019 | USD | 3,600 | 3,600 | 3,510 | 3,550 | 3,550 | -105 (-2.87%) | 1,037,300 |
17 Sep 2019 | USD | 3,670 | 3,675 | 3,620 | 3,655 | 3,655 | -35 (-0.95%) | 614,100 |
16 Sep 2019 | USD | 3,690 | 3,690 | 3,690 | 3,690 | 3,690 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 3,715 | 3,715 | 3,645 | 3,690 | 3,690 | +15 (+0.41%) | 955,700 |
12 Sep 2019 | USD | 3,650 | 3,695 | 3,625 | 3,675 | 3,675 | +55 (+1.52%) | 980,900 |
11 Sep 2019 | USD | 3,500 | 3,630 | 3,500 | 3,620 | 3,620 | +165 (+4.78%) | 1,527,900 |
10 Sep 2019 | USD | 3,410 | 3,480 | 3,400 | 3,455 | 3,455 | +145 (+4.38%) | 1,239,300 |
9 Sep 2019 | USD | 3,295 | 3,320 | 3,275 | 3,310 | 3,310 | +10 (+0.30%) | 651,500 |
6 Sep 2019 | USD | 3,310 | 3,335 | 3,285 | 3,300 | 3,300 | +25 (+0.76%) | 710,300 |
5 Sep 2019 | USD | 3,200 | 3,350 | 3,195 | 3,275 | 3,275 | +120 (+3.80%) | 1,329,100 |
4 Sep 2019 | USD | 3,200 | 3,205 | 3,150 | 3,155 | 3,155 | -65 (-2.02%) | 939,000 |
3 Sep 2019 | USD | 3,140 | 3,265 | 3,135 | 3,220 | 3,220 | +70 (+2.22%) | 1,010,700 |
2 Sep 2019 | USD | 3,130 | 3,175 | 3,115 | 3,150 | 3,150 | 0.0 (0.0%) | 561,800 |
30 Aug 2019 | USD | 3,105 | 3,160 | 3,100 | 3,150 | 3,150 | +80 (+2.61%) | 708,900 |
29 Aug 2019 | USD | 3,065 | 3,075 | 3,045 | 3,070 | 3,070 | -5 (-0.16%) | 666,600 |
28 Aug 2019 | USD | 3,050 | 3,135 | 3,045 | 3,075 | 3,075 | +25 (+0.82%) | 1,289,500 |
27 Aug 2019 | USD | 3,050 | 3,085 | 3,040 | 3,050 | 3,050 | +35 (+1.16%) | 565,700 |
26 Aug 2019 | USD | 2,958 | 3,030 | 2,955 | 3,015 | 3,015 | -35 (-1.15%) | 742,600 |
23 Aug 2019 | USD | 2,996 | 3,055 | 2,982 | 3,050 | 3,050 | +58 (+1.94%) | 902,500 |
22 Aug 2019 | USD | 3,010 | 3,025 | 2,961 | 2,992 | 2,992 | 0.0 (0.0%) | 830,000 |
21 Aug 2019 | USD | 2,987 | 3,015 | 2,954 | 2,992 | 2,992 | -13 (-0.43%) | 713,100 |
20 Aug 2019 | USD | 2,999 | 3,005 | 2,977 | 3,005 | 3,005 | +21 (+0.70%) | 412,600 |
19 Aug 2019 | USD | 3,010 | 3,020 | 2,978 | 2,984 | 2,984 | -9 (-0.30%) | 374,000 |
16 Aug 2019 | USD | 2,979 | 3,010 | 2,970 | 2,993 | 2,993 | -1 (-0.03%) | 587,500 |