Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 5,620 | 5,760 | 5,620 | 5,760 | 5,760 | +120 (+2.13%) | 370,500 |
3 Oct 2019 | USD | 5,620 | 5,650 | 5,600 | 5,640 | 5,640 | -50 (-0.88%) | 247,100 |
2 Oct 2019 | USD | 5,650 | 5,700 | 5,640 | 5,690 | 5,690 | +50 (+0.89%) | 282,500 |
1 Oct 2019 | USD | 5,640 | 5,670 | 5,620 | 5,640 | 5,640 | +10 (+0.18%) | 246,000 |
30 Sep 2019 | USD | 5,670 | 5,690 | 5,610 | 5,630 | 5,630 | -120 (-2.09%) | 396,300 |
27 Sep 2019 | USD | 5,790 | 5,800 | 5,660 | 5,750 | 5,750 | -100 (-1.71%) | 985,300 |
26 Sep 2019 | USD | 5,970 | 5,980 | 5,820 | 5,850 | 5,850 | -100 (-1.68%) | 1,619,500 |
25 Sep 2019 | USD | 6,000 | 6,040 | 5,930 | 5,950 | 5,950 | -60 (-1.00%) | 730,300 |
24 Sep 2019 | USD | 5,900 | 6,030 | 5,900 | 6,010 | 6,010 | +130 (+2.21%) | 692,500 |
23 Sep 2019 | USD | 5,880 | 5,880 | 5,880 | 5,880 | 5,880 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 5,830 | 5,880 | 5,810 | 5,880 | 5,880 | +90 (+1.55%) | 704,500 |
19 Sep 2019 | USD | 5,750 | 5,800 | 5,710 | 5,790 | 5,790 | +90 (+1.58%) | 478,800 |
18 Sep 2019 | USD | 5,700 | 5,760 | 5,680 | 5,700 | 5,700 | +60 (+1.06%) | 466,500 |
17 Sep 2019 | USD | 5,590 | 5,680 | 5,560 | 5,640 | 5,640 | +50 (+0.89%) | 462,200 |
16 Sep 2019 | USD | 5,590 | 5,590 | 5,590 | 5,590 | 5,590 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 5,480 | 5,590 | 5,430 | 5,590 | 5,590 | +150 (+2.76%) | 773,600 |
12 Sep 2019 | USD | 5,400 | 5,480 | 5,380 | 5,440 | 5,440 | +40 (+0.74%) | 467,100 |
11 Sep 2019 | USD | 5,300 | 5,400 | 5,260 | 5,400 | 5,400 | +130 (+2.47%) | 439,000 |
10 Sep 2019 | USD | 5,350 | 5,350 | 5,250 | 5,270 | 5,270 | -70 (-1.31%) | 376,100 |
9 Sep 2019 | USD | 5,300 | 5,340 | 5,290 | 5,340 | 5,340 | +30 (+0.56%) | 259,900 |
6 Sep 2019 | USD | 5,350 | 5,350 | 5,290 | 5,310 | 5,310 | -20 (-0.38%) | 184,800 |
5 Sep 2019 | USD | 5,310 | 5,360 | 5,290 | 5,330 | 5,330 | +60 (+1.14%) | 457,100 |
4 Sep 2019 | USD | 5,220 | 5,290 | 5,220 | 5,270 | 5,270 | +20 (+0.38%) | 220,900 |
3 Sep 2019 | USD | 5,240 | 5,260 | 5,210 | 5,250 | 5,250 | +40 (+0.77%) | 243,700 |
2 Sep 2019 | USD | 5,260 | 5,290 | 5,200 | 5,210 | 5,210 | -80 (-1.51%) | 198,600 |
30 Aug 2019 | USD | 5,260 | 5,300 | 5,230 | 5,290 | 5,290 | +60 (+1.15%) | 419,300 |
29 Aug 2019 | USD | 5,230 | 5,230 | 5,190 | 5,230 | 5,230 | +10 (+0.19%) | 228,900 |
28 Aug 2019 | USD | 5,210 | 5,250 | 5,210 | 5,220 | 5,220 | +10 (+0.19%) | 184,100 |
27 Aug 2019 | USD | 5,220 | 5,240 | 5,200 | 5,210 | 5,210 | +10 (+0.19%) | 263,600 |
26 Aug 2019 | USD | 5,200 | 5,230 | 5,170 | 5,200 | 5,200 | -90 (-1.70%) | 364,300 |