Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2019 | USD | 9,922 | 9,943 | 9,852 | 9,866 | 9,866 | +25 (+0.25%) | 452,500 |
21 Nov 2019 | USD | 9,780 | 9,850 | 9,703 | 9,841 | 9,841 | 0.0 (0.0%) | 482,400 |
20 Nov 2019 | USD | 9,750 | 9,844 | 9,731 | 9,841 | 9,841 | +71 (+0.73%) | 338,600 |
19 Nov 2019 | USD | 9,735 | 9,824 | 9,712 | 9,770 | 9,770 | +59 (+0.61%) | 438,500 |
18 Nov 2019 | USD | 9,693 | 9,711 | 9,661 | 9,711 | 9,711 | +40 (+0.41%) | 249,500 |
15 Nov 2019 | USD | 9,660 | 9,719 | 9,606 | 9,671 | 9,671 | -8 (-0.08%) | 590,100 |
14 Nov 2019 | USD | 9,700 | 9,714 | 9,591 | 9,679 | 9,679 | +1 (+0.01%) | 389,100 |
13 Nov 2019 | USD | 9,684 | 9,721 | 9,648 | 9,678 | 9,678 | +30 (+0.31%) | 437,400 |
12 Nov 2019 | USD | 9,682 | 9,720 | 9,627 | 9,648 | 9,648 | -56 (-0.58%) | 412,000 |
11 Nov 2019 | USD | 9,700 | 9,771 | 9,673 | 9,704 | 9,704 | -24 (-0.25%) | 429,400 |
8 Nov 2019 | USD | 9,846 | 9,856 | 9,685 | 9,728 | 9,728 | -88 (-0.90%) | 500,700 |
7 Nov 2019 | USD | 9,769 | 9,845 | 9,754 | 9,816 | 9,816 | +145 (+1.50%) | 517,900 |
6 Nov 2019 | USD | 9,769 | 9,774 | 9,602 | 9,671 | 9,671 | -68 (-0.70%) | 528,800 |
5 Nov 2019 | USD | 9,594 | 9,776 | 9,546 | 9,739 | 9,739 | +257 (+2.71%) | 795,200 |
4 Nov 2019 | USD | 9,482 | 9,482 | 9,482 | 9,482 | 9,482 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 9,389 | 9,482 | 9,379 | 9,482 | 9,482 | +65 (+0.69%) | 314,800 |
31 Oct 2019 | USD | 9,382 | 9,504 | 9,381 | 9,417 | 9,417 | +39 (+0.42%) | 519,500 |
30 Oct 2019 | USD | 9,334 | 9,395 | 9,309 | 9,378 | 9,378 | +123 (+1.33%) | 620,200 |
29 Oct 2019 | USD | 9,147 | 9,264 | 9,029 | 9,255 | 9,255 | -42 (-0.45%) | 753,400 |
28 Oct 2019 | USD | 9,410 | 9,422 | 9,283 | 9,297 | 9,297 | -102 (-1.09%) | 382,700 |
25 Oct 2019 | USD | 9,402 | 9,410 | 9,333 | 9,399 | 9,399 | +24 (+0.26%) | 320,300 |
24 Oct 2019 | USD | 9,472 | 9,495 | 9,370 | 9,375 | 9,375 | -50 (-0.53%) | 352,400 |
23 Oct 2019 | USD | 9,357 | 9,426 | 9,237 | 9,425 | 9,425 | +141 (+1.52%) | 586,000 |
22 Oct 2019 | USD | 9,284 | 9,284 | 9,284 | 9,284 | 9,284 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 9,300 | 9,337 | 9,280 | 9,284 | 9,284 | +76 (+0.83%) | 275,400 |
18 Oct 2019 | USD | 9,277 | 9,300 | 9,174 | 9,208 | 9,208 | -48 (-0.52%) | 344,900 |
17 Oct 2019 | USD | 9,319 | 9,339 | 9,236 | 9,256 | 9,256 | -33 (-0.36%) | 543,200 |
16 Oct 2019 | USD | 9,297 | 9,424 | 9,259 | 9,289 | 9,289 | +76 (+0.82%) | 546,800 |
15 Oct 2019 | USD | 9,142 | 9,222 | 9,092 | 9,213 | 9,213 | +61 (+0.67%) | 512,800 |
14 Oct 2019 | USD | 9,152 | 9,152 | 9,152 | 9,152 | 9,152 | 0.0 (0.0%) | 0 |