Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 4,384 | 4,432 | 4,363 | 4,409 | 4,409 | +6 (+0.14%) | 1,466,900 |
3 Oct 2019 | USD | 4,456 | 4,490 | 4,376 | 4,403 | 4,403 | -182 (-3.97%) | 2,428,400 |
2 Oct 2019 | USD | 4,477 | 4,586 | 4,475 | 4,585 | 4,585 | +63 (+1.39%) | 2,032,200 |
1 Oct 2019 | USD | 4,573 | 4,592 | 4,483 | 4,522 | 4,522 | -65 (-1.42%) | 1,820,900 |
30 Sep 2019 | USD | 4,587 | 4,642 | 4,564 | 4,587 | 4,587 | -1 (-0.02%) | 2,415,200 |
27 Sep 2019 | USD | 4,539 | 4,606 | 4,526 | 4,588 | 4,588 | +30 (+0.66%) | 2,216,200 |
26 Sep 2019 | USD | 4,564 | 4,574 | 4,490 | 4,558 | 4,558 | +64 (+1.42%) | 2,211,000 |
25 Sep 2019 | USD | 4,687 | 4,692 | 4,483 | 4,494 | 4,494 | -158 (-3.40%) | 3,077,200 |
24 Sep 2019 | USD | 4,675 | 4,702 | 4,605 | 4,652 | 4,652 | +187 (+4.19%) | 6,112,200 |
23 Sep 2019 | USD | 4,465 | 4,465 | 4,465 | 4,465 | 4,465 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 4,345 | 4,506 | 4,264 | 4,465 | 4,465 | +160 (+3.72%) | 4,143,000 |
19 Sep 2019 | USD | 4,303 | 4,402 | 4,303 | 4,305 | 4,305 | +5 (+0.12%) | 1,517,700 |
18 Sep 2019 | USD | 4,310 | 4,330 | 4,282 | 4,300 | 4,300 | -14 (-0.32%) | 939,800 |
17 Sep 2019 | USD | 4,332 | 4,345 | 4,292 | 4,314 | 4,314 | -47 (-1.08%) | 1,797,800 |
16 Sep 2019 | USD | 4,361 | 4,361 | 4,361 | 4,361 | 4,361 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 4,374 | 4,387 | 4,291 | 4,361 | 4,361 | +10 (+0.23%) | 2,375,300 |
12 Sep 2019 | USD | 4,340 | 4,382 | 4,320 | 4,351 | 4,351 | +21 (+0.48%) | 2,023,700 |
11 Sep 2019 | USD | 4,271 | 4,350 | 4,268 | 4,330 | 4,330 | +109 (+2.58%) | 2,710,800 |
10 Sep 2019 | USD | 4,231 | 4,251 | 4,195 | 4,221 | 4,221 | +56 (+1.34%) | 1,581,400 |
9 Sep 2019 | USD | 4,221 | 4,230 | 4,149 | 4,165 | 4,165 | -31 (-0.74%) | 1,412,900 |
6 Sep 2019 | USD | 4,152 | 4,227 | 4,127 | 4,196 | 4,196 | +100 (+2.44%) | 2,501,800 |
5 Sep 2019 | USD | 3,959 | 4,114 | 3,957 | 4,096 | 4,096 | +121 (+3.04%) | 2,968,200 |
4 Sep 2019 | USD | 4,059 | 4,060 | 3,971 | 3,975 | 3,975 | -110 (-2.69%) | 1,850,500 |
3 Sep 2019 | USD | 4,050 | 4,101 | 4,042 | 4,085 | 4,085 | 0.0 (0.0%) | 1,205,200 |
2 Sep 2019 | USD | 4,067 | 4,090 | 3,991 | 4,085 | 4,085 | -13 (-0.32%) | 2,040,000 |
30 Aug 2019 | USD | 4,168 | 4,182 | 4,087 | 4,098 | 4,098 | -50 (-1.21%) | 1,987,400 |
29 Aug 2019 | USD | 4,210 | 4,245 | 4,112 | 4,148 | 4,148 | +63 (+1.54%) | 3,250,900 |
28 Aug 2019 | USD | 4,132 | 4,171 | 4,065 | 4,085 | 4,085 | -25 (-0.61%) | 2,687,700 |
27 Aug 2019 | USD | 4,091 | 4,185 | 4,084 | 4,110 | 4,110 | +106 (+2.65%) | 3,715,100 |
26 Aug 2019 | USD | 3,902 | 4,054 | 3,894 | 4,004 | 4,004 | +18 (+0.45%) | 2,068,600 |