Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 5,008 | 5,032 | 4,947 | 4,947 | 4,947 | -56 (-1.12%) | 1,710,700 |
14 Nov 2019 | USD | 5,077 | 5,083 | 4,986 | 5,003 | 5,003 | -69 (-1.36%) | 1,145,200 |
13 Nov 2019 | USD | 5,039 | 5,099 | 5,021 | 5,072 | 5,072 | +36 (+0.71%) | 1,202,800 |
12 Nov 2019 | USD | 5,015 | 5,064 | 4,999 | 5,036 | 5,036 | +21 (+0.42%) | 1,267,400 |
11 Nov 2019 | USD | 5,054 | 5,079 | 4,985 | 5,015 | 5,015 | -37 (-0.73%) | 1,794,300 |
8 Nov 2019 | USD | 5,183 | 5,184 | 5,018 | 5,052 | 5,052 | -112 (-2.17%) | 2,965,600 |
7 Nov 2019 | USD | 5,184 | 5,203 | 5,116 | 5,164 | 5,164 | +7 (+0.14%) | 1,670,600 |
6 Nov 2019 | USD | 5,264 | 5,305 | 5,135 | 5,157 | 5,157 | -190 (-3.55%) | 3,450,800 |
5 Nov 2019 | USD | 5,308 | 5,378 | 5,257 | 5,347 | 5,347 | +76 (+1.44%) | 2,438,900 |
4 Nov 2019 | USD | 5,271 | 5,271 | 5,271 | 5,271 | 5,271 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 5,115 | 5,278 | 5,099 | 5,271 | 5,271 | +134 (+2.61%) | 1,748,700 |
31 Oct 2019 | USD | 5,100 | 5,158 | 5,090 | 5,137 | 5,137 | -1 (-0.02%) | 2,063,700 |
30 Oct 2019 | USD | 5,109 | 5,152 | 5,063 | 5,138 | 5,138 | +32 (+0.63%) | 3,917,800 |
29 Oct 2019 | USD | 5,094 | 5,121 | 5,047 | 5,106 | 5,106 | +53 (+1.05%) | 2,112,100 |
28 Oct 2019 | USD | 5,027 | 5,056 | 5,006 | 5,053 | 5,053 | +41 (+0.82%) | 1,338,500 |
25 Oct 2019 | USD | 4,983 | 5,038 | 4,965 | 5,012 | 5,012 | +29 (+0.58%) | 1,434,100 |
24 Oct 2019 | USD | 4,959 | 5,008 | 4,959 | 4,983 | 4,983 | +48 (+0.97%) | 1,484,700 |
23 Oct 2019 | USD | 4,993 | 5,012 | 4,921 | 4,935 | 4,935 | +1 (+0.02%) | 1,859,500 |
22 Oct 2019 | USD | 4,934 | 4,934 | 4,934 | 4,934 | 4,934 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 4,902 | 4,945 | 4,892 | 4,934 | 4,934 | +20 (+0.41%) | 1,450,800 |
18 Oct 2019 | USD | 4,880 | 4,935 | 4,875 | 4,914 | 4,914 | +34 (+0.70%) | 1,840,200 |
17 Oct 2019 | USD | 4,838 | 4,903 | 4,802 | 4,880 | 4,880 | +73 (+1.52%) | 3,211,000 |
16 Oct 2019 | USD | 4,845 | 4,872 | 4,758 | 4,807 | 4,807 | +57 (+1.20%) | 2,410,100 |
15 Oct 2019 | USD | 4,660 | 4,779 | 4,643 | 4,750 | 4,750 | +201 (+4.42%) | 4,100,900 |
14 Oct 2019 | USD | 4,549 | 4,549 | 4,549 | 4,549 | 4,549 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 4,437 | 4,609 | 4,434 | 4,549 | 4,549 | +159 (+3.62%) | 4,063,700 |
10 Oct 2019 | USD | 4,349 | 4,398 | 4,308 | 4,390 | 4,390 | +35 (+0.80%) | 1,095,800 |
9 Oct 2019 | USD | 4,351 | 4,459 | 4,346 | 4,355 | 4,355 | -63 (-1.43%) | 1,771,900 |
8 Oct 2019 | USD | 4,405 | 4,461 | 4,402 | 4,418 | 4,418 | +23 (+0.52%) | 1,808,100 |
7 Oct 2019 | USD | 4,405 | 4,437 | 4,368 | 4,395 | 4,395 | -14 (-0.32%) | 1,178,600 |