Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2019 | USD | 4,410 | 4,450 | 4,375 | 4,395 | 4,395 | +50 (+1.15%) | 228,900 |
25 Sep 2019 | USD | 4,335 | 4,360 | 4,320 | 4,345 | 4,345 | 0.0 (0.0%) | 167,800 |
24 Sep 2019 | USD | 4,285 | 4,350 | 4,275 | 4,345 | 4,345 | +5 (+0.12%) | 139,100 |
23 Sep 2019 | USD | 4,340 | 4,340 | 4,340 | 4,340 | 4,340 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 4,375 | 4,390 | 4,320 | 4,340 | 4,340 | 0.0 (0.0%) | 191,900 |
19 Sep 2019 | USD | 4,355 | 4,400 | 4,330 | 4,340 | 4,340 | +65 (+1.52%) | 163,800 |
18 Sep 2019 | USD | 4,365 | 4,370 | 4,250 | 4,275 | 4,275 | -160 (-3.61%) | 181,600 |
17 Sep 2019 | USD | 4,395 | 4,470 | 4,330 | 4,435 | 4,435 | +40 (+0.91%) | 237,900 |
16 Sep 2019 | USD | 4,395 | 4,395 | 4,395 | 4,395 | 4,395 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 4,340 | 4,400 | 4,260 | 4,395 | 4,395 | +120 (+2.81%) | 377,400 |
12 Sep 2019 | USD | 4,320 | 4,340 | 4,260 | 4,275 | 4,275 | +25 (+0.59%) | 282,900 |
11 Sep 2019 | USD | 4,205 | 4,275 | 4,175 | 4,250 | 4,250 | +175 (+4.29%) | 318,700 |
10 Sep 2019 | USD | 4,075 | 4,085 | 4,025 | 4,075 | 4,075 | +140 (+3.56%) | 233,900 |
9 Sep 2019 | USD | 3,875 | 3,935 | 3,860 | 3,935 | 3,935 | +50 (+1.29%) | 114,800 |
6 Sep 2019 | USD | 3,900 | 3,935 | 3,875 | 3,885 | 3,885 | +50 (+1.30%) | 128,500 |
5 Sep 2019 | USD | 3,770 | 3,875 | 3,765 | 3,835 | 3,835 | +90 (+2.40%) | 169,300 |
4 Sep 2019 | USD | 3,760 | 3,760 | 3,710 | 3,745 | 3,745 | -30 (-0.79%) | 154,500 |
3 Sep 2019 | USD | 3,735 | 3,810 | 3,730 | 3,775 | 3,775 | +30 (+0.80%) | 111,400 |
2 Sep 2019 | USD | 3,780 | 3,815 | 3,735 | 3,745 | 3,745 | -70 (-1.83%) | 97,300 |
30 Aug 2019 | USD | 3,775 | 3,815 | 3,765 | 3,815 | 3,815 | +110 (+2.97%) | 183,800 |
29 Aug 2019 | USD | 3,725 | 3,730 | 3,655 | 3,705 | 3,705 | +15 (+0.41%) | 129,300 |
28 Aug 2019 | USD | 3,680 | 3,705 | 3,660 | 3,690 | 3,690 | -20 (-0.54%) | 122,200 |
27 Aug 2019 | USD | 3,720 | 3,740 | 3,695 | 3,710 | 3,710 | +35 (+0.95%) | 208,500 |
26 Aug 2019 | USD | 3,600 | 3,685 | 3,590 | 3,675 | 3,675 | -55 (-1.47%) | 173,000 |
23 Aug 2019 | USD | 3,695 | 3,740 | 3,690 | 3,730 | 3,730 | +15 (+0.40%) | 79,600 |
22 Aug 2019 | USD | 3,705 | 3,715 | 3,655 | 3,715 | 3,715 | +30 (+0.81%) | 130,300 |
21 Aug 2019 | USD | 3,665 | 3,690 | 3,655 | 3,685 | 3,685 | -35 (-0.94%) | 116,800 |
20 Aug 2019 | USD | 3,745 | 3,755 | 3,690 | 3,720 | 3,720 | -20 (-0.53%) | 127,800 |
19 Aug 2019 | USD | 3,775 | 3,785 | 3,710 | 3,740 | 3,740 | +30 (+0.81%) | 163,300 |
16 Aug 2019 | USD | 3,730 | 3,740 | 3,675 | 3,710 | 3,710 | -65 (-1.72%) | 239,800 |