Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2019 | USD | 9,225 | 9,230 | 9,145 | 9,152 | 9,152 | 0.0 (0.0%) | 355,300 |
10 Oct 2019 | USD | 9,155 | 9,206 | 9,090 | 9,152 | 9,152 | -16 (-0.17%) | 374,100 |
9 Oct 2019 | USD | 9,106 | 9,175 | 9,095 | 9,168 | 9,168 | -27 (-0.29%) | 425,600 |
8 Oct 2019 | USD | 9,246 | 9,270 | 9,178 | 9,195 | 9,195 | +10 (+0.11%) | 390,700 |
7 Oct 2019 | USD | 9,126 | 9,189 | 9,107 | 9,185 | 9,185 | +90 (+0.99%) | 282,200 |
4 Oct 2019 | USD | 9,001 | 9,095 | 8,977 | 9,095 | 9,095 | +26 (+0.29%) | 444,900 |
3 Oct 2019 | USD | 9,050 | 9,098 | 9,028 | 9,069 | 9,069 | -190 (-2.05%) | 406,000 |
2 Oct 2019 | USD | 9,191 | 9,266 | 9,173 | 9,259 | 9,259 | +46 (+0.50%) | 495,000 |
1 Oct 2019 | USD | 9,187 | 9,259 | 9,175 | 9,213 | 9,213 | +82 (+0.90%) | 298,700 |
30 Sep 2019 | USD | 9,205 | 9,251 | 9,116 | 9,131 | 9,131 | -169 (-1.82%) | 615,900 |
27 Sep 2019 | USD | 9,331 | 9,364 | 9,200 | 9,300 | 9,300 | -73 (-0.78%) | 648,500 |
26 Sep 2019 | USD | 9,530 | 9,558 | 9,338 | 9,373 | 9,373 | -103 (-1.09%) | 695,900 |
25 Sep 2019 | USD | 9,485 | 9,542 | 9,438 | 9,476 | 9,476 | -53 (-0.56%) | 436,800 |
24 Sep 2019 | USD | 9,415 | 9,553 | 9,414 | 9,529 | 9,529 | +114 (+1.21%) | 529,600 |
23 Sep 2019 | USD | 9,415 | 9,415 | 9,415 | 9,415 | 9,415 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 9,450 | 9,496 | 9,396 | 9,415 | 9,415 | -24 (-0.25%) | 801,100 |
19 Sep 2019 | USD | 9,390 | 9,454 | 9,352 | 9,439 | 9,439 | +74 (+0.79%) | 454,800 |
18 Sep 2019 | USD | 9,425 | 9,455 | 9,348 | 9,365 | 9,365 | -21 (-0.22%) | 485,200 |
17 Sep 2019 | USD | 9,306 | 9,418 | 9,231 | 9,386 | 9,386 | +26 (+0.28%) | 627,000 |
16 Sep 2019 | USD | 9,360 | 9,360 | 9,360 | 9,360 | 9,360 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 9,360 | 9,367 | 9,314 | 9,360 | 9,360 | +28 (+0.30%) | 847,500 |
12 Sep 2019 | USD | 9,200 | 9,370 | 9,174 | 9,332 | 9,332 | +168 (+1.83%) | 847,600 |
11 Sep 2019 | USD | 8,986 | 9,164 | 8,970 | 9,164 | 9,164 | +115 (+1.27%) | 552,600 |
10 Sep 2019 | USD | 9,201 | 9,207 | 9,023 | 9,049 | 9,049 | -164 (-1.78%) | 515,300 |
9 Sep 2019 | USD | 9,119 | 9,216 | 9,108 | 9,213 | 9,213 | +136 (+1.50%) | 487,700 |
6 Sep 2019 | USD | 9,129 | 9,135 | 9,042 | 9,077 | 9,077 | -10 (-0.11%) | 530,300 |
5 Sep 2019 | USD | 8,999 | 9,122 | 8,971 | 9,087 | 9,087 | +165 (+1.85%) | 627,400 |
4 Sep 2019 | USD | 8,865 | 8,933 | 8,857 | 8,922 | 8,922 | +82 (+0.93%) | 497,400 |
3 Sep 2019 | USD | 8,800 | 8,856 | 8,766 | 8,840 | 8,840 | -10 (-0.11%) | 381,300 |
2 Sep 2019 | USD | 8,878 | 8,908 | 8,817 | 8,850 | 8,850 | -100 (-1.12%) | 412,100 |