Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 6,120 | 6,170 | 6,120 | 6,150 | 6,150 | +30 (+0.49%) | 365,600 |
14 Nov 2019 | USD | 6,100 | 6,150 | 6,060 | 6,120 | 6,120 | +40 (+0.66%) | 399,300 |
13 Nov 2019 | USD | 6,110 | 6,150 | 6,080 | 6,080 | 6,080 | -20 (-0.33%) | 321,400 |
12 Nov 2019 | USD | 6,060 | 6,120 | 6,060 | 6,100 | 6,100 | 0.0 (0.0%) | 294,100 |
11 Nov 2019 | USD | 6,080 | 6,130 | 6,050 | 6,100 | 6,100 | 0.0 (0.0%) | 296,100 |
8 Nov 2019 | USD | 6,170 | 6,170 | 6,070 | 6,100 | 6,100 | -10 (-0.16%) | 371,700 |
7 Nov 2019 | USD | 6,100 | 6,160 | 6,040 | 6,110 | 6,110 | +60 (+0.99%) | 366,400 |
6 Nov 2019 | USD | 6,090 | 6,090 | 6,010 | 6,050 | 6,050 | -20 (-0.33%) | 304,000 |
5 Nov 2019 | USD | 5,980 | 6,070 | 5,950 | 6,070 | 6,070 | +120 (+2.02%) | 489,100 |
4 Nov 2019 | USD | 5,950 | 5,950 | 5,950 | 5,950 | 5,950 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 5,890 | 5,960 | 5,870 | 5,950 | 5,950 | +40 (+0.68%) | 232,700 |
31 Oct 2019 | USD | 5,970 | 5,990 | 5,890 | 5,910 | 5,910 | -90 (-1.50%) | 344,300 |
30 Oct 2019 | USD | 5,910 | 6,000 | 5,910 | 6,000 | 6,000 | +100 (+1.69%) | 506,200 |
29 Oct 2019 | USD | 5,910 | 5,950 | 5,870 | 5,900 | 5,900 | 0.0 (0.0%) | 305,400 |
28 Oct 2019 | USD | 5,900 | 5,920 | 5,870 | 5,900 | 5,900 | -40 (-0.67%) | 187,400 |
25 Oct 2019 | USD | 5,910 | 5,940 | 5,880 | 5,940 | 5,940 | +60 (+1.02%) | 246,700 |
24 Oct 2019 | USD | 5,980 | 5,980 | 5,860 | 5,880 | 5,880 | -70 (-1.18%) | 256,500 |
23 Oct 2019 | USD | 5,850 | 5,950 | 5,780 | 5,950 | 5,950 | +130 (+2.23%) | 366,600 |
22 Oct 2019 | USD | 5,820 | 5,820 | 5,820 | 5,820 | 5,820 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 5,770 | 5,830 | 5,760 | 5,820 | 5,820 | +80 (+1.39%) | 173,100 |
18 Oct 2019 | USD | 5,800 | 5,810 | 5,720 | 5,740 | 5,740 | -10 (-0.17%) | 326,500 |
17 Oct 2019 | USD | 5,840 | 5,840 | 5,750 | 5,750 | 5,750 | -110 (-1.88%) | 312,200 |
16 Oct 2019 | USD | 5,870 | 5,920 | 5,850 | 5,860 | 5,860 | +30 (+0.51%) | 390,300 |
15 Oct 2019 | USD | 5,800 | 5,830 | 5,760 | 5,830 | 5,830 | +100 (+1.75%) | 333,500 |
14 Oct 2019 | USD | 5,730 | 5,730 | 5,730 | 5,730 | 5,730 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 5,770 | 5,770 | 5,700 | 5,730 | 5,730 | -30 (-0.52%) | 241,700 |
10 Oct 2019 | USD | 5,850 | 5,860 | 5,750 | 5,760 | 5,760 | -110 (-1.87%) | 253,600 |
9 Oct 2019 | USD | 5,810 | 5,880 | 5,810 | 5,870 | 5,870 | +30 (+0.51%) | 332,600 |
8 Oct 2019 | USD | 5,830 | 5,870 | 5,810 | 5,840 | 5,840 | +50 (+0.86%) | 320,500 |
7 Oct 2019 | USD | 5,770 | 5,820 | 5,750 | 5,790 | 5,790 | +30 (+0.52%) | 312,400 |