Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | USD | 4,460 | 4,475 | 4,425 | 4,475 | 4,475 | 0.0 (0.0%) | 107,800 |
6 Nov 2019 | USD | 4,460 | 4,475 | 4,435 | 4,475 | 4,475 | +55 (+1.24%) | 153,300 |
5 Nov 2019 | USD | 4,350 | 4,435 | 4,315 | 4,420 | 4,420 | +140 (+3.27%) | 316,100 |
4 Nov 2019 | USD | 4,280 | 4,280 | 4,280 | 4,280 | 4,280 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 4,270 | 4,310 | 4,255 | 4,280 | 4,280 | -60 (-1.38%) | 187,100 |
31 Oct 2019 | USD | 4,330 | 4,360 | 4,290 | 4,340 | 4,340 | +10 (+0.23%) | 159,200 |
30 Oct 2019 | USD | 4,325 | 4,355 | 4,315 | 4,330 | 4,330 | -45 (-1.03%) | 176,700 |
29 Oct 2019 | USD | 4,365 | 4,420 | 4,355 | 4,375 | 4,375 | +45 (+1.04%) | 174,600 |
28 Oct 2019 | USD | 4,325 | 4,350 | 4,305 | 4,330 | 4,330 | +20 (+0.46%) | 136,200 |
25 Oct 2019 | USD | 4,285 | 4,315 | 4,245 | 4,310 | 4,310 | +25 (+0.58%) | 165,200 |
24 Oct 2019 | USD | 4,295 | 4,320 | 4,275 | 4,285 | 4,285 | +45 (+1.06%) | 123,100 |
23 Oct 2019 | USD | 4,230 | 4,250 | 4,200 | 4,240 | 4,240 | +60 (+1.44%) | 153,300 |
22 Oct 2019 | USD | 4,180 | 4,180 | 4,180 | 4,180 | 4,180 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 4,160 | 4,200 | 4,140 | 4,180 | 4,180 | +60 (+1.46%) | 119,500 |
18 Oct 2019 | USD | 4,135 | 4,160 | 4,095 | 4,120 | 4,120 | -15 (-0.36%) | 164,300 |
17 Oct 2019 | USD | 4,210 | 4,210 | 4,120 | 4,135 | 4,135 | -60 (-1.43%) | 145,400 |
16 Oct 2019 | USD | 4,230 | 4,290 | 4,170 | 4,195 | 4,195 | +65 (+1.57%) | 229,900 |
15 Oct 2019 | USD | 4,135 | 4,200 | 4,120 | 4,130 | 4,130 | +135 (+3.38%) | 181,800 |
14 Oct 2019 | USD | 3,995 | 3,995 | 3,995 | 3,995 | 3,995 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 4,005 | 4,030 | 3,990 | 3,995 | 3,995 | +20 (+0.50%) | 147,300 |
10 Oct 2019 | USD | 3,995 | 4,010 | 3,925 | 3,975 | 3,975 | -50 (-1.24%) | 182,100 |
9 Oct 2019 | USD | 3,995 | 4,030 | 3,960 | 4,025 | 4,025 | -50 (-1.23%) | 186,200 |
8 Oct 2019 | USD | 4,060 | 4,110 | 4,045 | 4,075 | 4,075 | +40 (+0.99%) | 126,200 |
7 Oct 2019 | USD | 4,055 | 4,070 | 4,015 | 4,035 | 4,035 | -25 (-0.62%) | 88,300 |
4 Oct 2019 | USD | 4,050 | 4,070 | 4,015 | 4,060 | 4,060 | -55 (-1.34%) | 122,100 |
3 Oct 2019 | USD | 4,120 | 4,150 | 4,075 | 4,115 | 4,115 | -125 (-2.95%) | 165,900 |
2 Oct 2019 | USD | 4,220 | 4,255 | 4,200 | 4,240 | 4,240 | -40 (-0.93%) | 165,800 |
1 Oct 2019 | USD | 4,225 | 4,310 | 4,225 | 4,280 | 4,280 | +55 (+1.30%) | 132,600 |
30 Sep 2019 | USD | 4,250 | 4,305 | 4,200 | 4,225 | 4,225 | -40 (-0.94%) | 188,300 |
27 Sep 2019 | USD | 4,380 | 4,380 | 4,205 | 4,265 | 4,265 | -130 (-2.96%) | 163,700 |