Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 3,785 | 3,810 | 3,750 | 3,755 | 3,755 | +40 (+1.08%) | 905,100 |
7 Nov 2019 | USD | 3,720 | 3,730 | 3,700 | 3,715 | 3,715 | -5 (-0.13%) | 475,800 |
6 Nov 2019 | USD | 3,675 | 3,720 | 3,660 | 3,720 | 3,720 | +70 (+1.92%) | 518,700 |
5 Nov 2019 | USD | 3,665 | 3,680 | 3,630 | 3,650 | 3,650 | +40 (+1.11%) | 810,400 |
4 Nov 2019 | USD | 3,610 | 3,610 | 3,610 | 3,610 | 3,610 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 3,560 | 3,610 | 3,475 | 3,610 | 3,610 | -160 (-4.24%) | 968,800 |
31 Oct 2019 | USD | 3,755 | 3,775 | 3,725 | 3,770 | 3,770 | +25 (+0.67%) | 785,200 |
30 Oct 2019 | USD | 3,735 | 3,745 | 3,705 | 3,745 | 3,745 | +15 (+0.40%) | 850,800 |
29 Oct 2019 | USD | 3,715 | 3,735 | 3,685 | 3,730 | 3,730 | +55 (+1.50%) | 641,600 |
28 Oct 2019 | USD | 3,680 | 3,700 | 3,660 | 3,675 | 3,675 | +10 (+0.27%) | 323,100 |
25 Oct 2019 | USD | 3,690 | 3,690 | 3,635 | 3,665 | 3,665 | -15 (-0.41%) | 505,900 |
24 Oct 2019 | USD | 3,710 | 3,710 | 3,655 | 3,680 | 3,680 | -5 (-0.14%) | 574,700 |
23 Oct 2019 | USD | 3,635 | 3,695 | 3,605 | 3,685 | 3,685 | +60 (+1.66%) | 746,800 |
22 Oct 2019 | USD | 3,625 | 3,625 | 3,625 | 3,625 | 3,625 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 3,600 | 3,625 | 3,585 | 3,625 | 3,625 | +55 (+1.54%) | 427,500 |
18 Oct 2019 | USD | 3,575 | 3,590 | 3,550 | 3,570 | 3,570 | +15 (+0.42%) | 673,300 |
17 Oct 2019 | USD | 3,565 | 3,575 | 3,545 | 3,555 | 3,555 | +5 (+0.14%) | 504,000 |
16 Oct 2019 | USD | 3,595 | 3,600 | 3,520 | 3,550 | 3,550 | +20 (+0.57%) | 745,100 |
15 Oct 2019 | USD | 3,540 | 3,555 | 3,510 | 3,530 | 3,530 | +40 (+1.15%) | 770,800 |
14 Oct 2019 | USD | 3,490 | 3,490 | 3,490 | 3,490 | 3,490 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 3,460 | 3,495 | 3,430 | 3,490 | 3,490 | +85 (+2.50%) | 774,800 |
10 Oct 2019 | USD | 3,380 | 3,405 | 3,355 | 3,405 | 3,405 | +40 (+1.19%) | 424,100 |
9 Oct 2019 | USD | 3,385 | 3,395 | 3,355 | 3,365 | 3,365 | -65 (-1.90%) | 493,300 |
8 Oct 2019 | USD | 3,405 | 3,445 | 3,395 | 3,430 | 3,430 | +65 (+1.93%) | 561,100 |
7 Oct 2019 | USD | 3,340 | 3,380 | 3,335 | 3,365 | 3,365 | +35 (+1.05%) | 534,100 |
4 Oct 2019 | USD | 3,315 | 3,335 | 3,305 | 3,330 | 3,330 | -30 (-0.89%) | 766,000 |
3 Oct 2019 | USD | 3,355 | 3,380 | 3,315 | 3,360 | 3,360 | -95 (-2.75%) | 737,000 |
2 Oct 2019 | USD | 3,485 | 3,495 | 3,430 | 3,455 | 3,455 | -100 (-2.81%) | 708,900 |
1 Oct 2019 | USD | 3,495 | 3,560 | 3,495 | 3,555 | 3,555 | +70 (+2.01%) | 532,000 |
30 Sep 2019 | USD | 3,525 | 3,530 | 3,460 | 3,485 | 3,485 | -40 (-1.13%) | 891,600 |