Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | USD | 8,918 | 8,937 | 8,844 | 8,883 | 8,883 | +64 (+0.73%) | 466,600 |
30 Sep 2019 | USD | 8,856 | 8,886 | 8,782 | 8,819 | 8,819 | -129 (-1.44%) | 705,900 |
27 Sep 2019 | USD | 8,920 | 8,959 | 8,834 | 8,948 | 8,948 | +64 (+0.72%) | 981,100 |
26 Sep 2019 | USD | 8,990 | 9,009 | 8,847 | 8,884 | 8,884 | -116 (-1.29%) | 1,093,600 |
25 Sep 2019 | USD | 8,836 | 9,011 | 8,831 | 9,000 | 9,000 | +50 (+0.56%) | 1,049,800 |
24 Sep 2019 | USD | 8,800 | 9,018 | 8,765 | 8,950 | 8,950 | +150 (+1.70%) | 1,308,600 |
23 Sep 2019 | USD | 8,800 | 8,800 | 8,800 | 8,800 | 8,800 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 8,970 | 9,006 | 8,635 | 8,800 | 8,800 | -50 (-0.56%) | 2,121,800 |
19 Sep 2019 | USD | 8,789 | 8,888 | 8,779 | 8,850 | 8,850 | +61 (+0.69%) | 1,241,300 |
18 Sep 2019 | USD | 8,855 | 8,901 | 8,754 | 8,789 | 8,789 | -155 (-1.73%) | 987,100 |
17 Sep 2019 | USD | 8,821 | 9,009 | 8,792 | 8,944 | 8,944 | +88 (+0.99%) | 1,146,300 |
16 Sep 2019 | USD | 8,856 | 8,856 | 8,856 | 8,856 | 8,856 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 8,758 | 8,871 | 8,695 | 8,856 | 8,856 | +66 (+0.75%) | 1,808,100 |
12 Sep 2019 | USD | 8,917 | 8,921 | 8,788 | 8,790 | 8,790 | -150 (-1.68%) | 1,453,700 |
11 Sep 2019 | USD | 8,788 | 8,962 | 8,720 | 8,940 | 8,940 | -22 (-0.25%) | 1,646,000 |
10 Sep 2019 | USD | 9,051 | 9,093 | 8,939 | 8,962 | 8,962 | -232 (-2.52%) | 978,100 |
9 Sep 2019 | USD | 9,000 | 9,196 | 8,961 | 9,194 | 9,194 | +194 (+2.16%) | 717,100 |
6 Sep 2019 | USD | 8,953 | 9,033 | 8,903 | 9,000 | 9,000 | -89 (-0.98%) | 1,073,600 |
5 Sep 2019 | USD | 8,664 | 9,120 | 8,661 | 9,089 | 9,089 | +443 (+5.12%) | 1,316,400 |
4 Sep 2019 | USD | 8,613 | 8,672 | 8,598 | 8,646 | 8,646 | +38 (+0.44%) | 674,900 |
3 Sep 2019 | USD | 8,536 | 8,647 | 8,521 | 8,608 | 8,608 | +51 (+0.60%) | 343,000 |
2 Sep 2019 | USD | 8,536 | 8,620 | 8,536 | 8,557 | 8,557 | -92 (-1.06%) | 326,900 |
30 Aug 2019 | USD | 8,639 | 8,665 | 8,552 | 8,649 | 8,649 | +147 (+1.73%) | 794,800 |
29 Aug 2019 | USD | 8,591 | 8,591 | 8,466 | 8,502 | 8,502 | -83 (-0.97%) | 692,000 |
28 Aug 2019 | USD | 8,568 | 8,606 | 8,513 | 8,585 | 8,585 | +12 (+0.14%) | 590,500 |
27 Aug 2019 | USD | 8,557 | 8,617 | 8,502 | 8,573 | 8,573 | +34 (+0.40%) | 645,700 |
26 Aug 2019 | USD | 8,313 | 8,546 | 8,312 | 8,539 | 8,539 | -13 (-0.15%) | 816,000 |
23 Aug 2019 | USD | 8,502 | 8,578 | 8,427 | 8,552 | 8,552 | -61 (-0.71%) | 572,600 |
22 Aug 2019 | USD | 8,629 | 8,680 | 8,581 | 8,613 | 8,613 | +4 (+0.05%) | 563,600 |
21 Aug 2019 | USD | 8,480 | 8,614 | 8,469 | 8,609 | 8,609 | +59 (+0.69%) | 590,500 |