Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 3,720 | 3,746 | 3,712 | 3,743 | 3,743 | +38 (+1.03%) | 694,300 |
14 Nov 2019 | USD | 3,730 | 3,740 | 3,697 | 3,705 | 3,705 | -18 (-0.48%) | 620,500 |
13 Nov 2019 | USD | 3,735 | 3,745 | 3,720 | 3,723 | 3,723 | -33 (-0.88%) | 523,200 |
12 Nov 2019 | USD | 3,769 | 3,775 | 3,743 | 3,756 | 3,756 | -3 (-0.08%) | 483,600 |
11 Nov 2019 | USD | 3,760 | 3,769 | 3,742 | 3,759 | 3,759 | 0.0 (0.0%) | 459,100 |
8 Nov 2019 | USD | 3,785 | 3,788 | 3,750 | 3,759 | 3,759 | -16 (-0.42%) | 847,400 |
7 Nov 2019 | USD | 3,766 | 3,775 | 3,751 | 3,775 | 3,775 | +20 (+0.53%) | 713,600 |
6 Nov 2019 | USD | 3,748 | 3,756 | 3,718 | 3,755 | 3,755 | +7 (+0.19%) | 809,700 |
5 Nov 2019 | USD | 3,739 | 3,750 | 3,710 | 3,748 | 3,748 | +42 (+1.13%) | 1,052,900 |
4 Nov 2019 | USD | 3,706 | 3,706 | 3,706 | 3,706 | 3,706 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 3,724 | 3,755 | 3,701 | 3,706 | 3,706 | -16 (-0.43%) | 906,900 |
31 Oct 2019 | USD | 3,730 | 3,736 | 3,705 | 3,722 | 3,722 | -16 (-0.43%) | 869,400 |
30 Oct 2019 | USD | 3,651 | 3,743 | 3,650 | 3,738 | 3,738 | +44 (+1.19%) | 1,962,000 |
29 Oct 2019 | USD | 3,669 | 3,697 | 3,643 | 3,694 | 3,694 | -20 (-0.54%) | 1,163,200 |
28 Oct 2019 | USD | 3,729 | 3,730 | 3,699 | 3,714 | 3,714 | -13 (-0.35%) | 602,200 |
25 Oct 2019 | USD | 3,738 | 3,739 | 3,713 | 3,727 | 3,727 | +23 (+0.62%) | 618,400 |
24 Oct 2019 | USD | 3,739 | 3,739 | 3,703 | 3,704 | 3,704 | -19 (-0.51%) | 756,300 |
23 Oct 2019 | USD | 3,729 | 3,738 | 3,691 | 3,723 | 3,723 | +8 (+0.22%) | 867,000 |
22 Oct 2019 | USD | 3,715 | 3,715 | 3,715 | 3,715 | 3,715 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 3,733 | 3,738 | 3,711 | 3,715 | 3,715 | -14 (-0.38%) | 337,300 |
18 Oct 2019 | USD | 3,730 | 3,740 | 3,713 | 3,729 | 3,729 | +7 (+0.19%) | 640,100 |
17 Oct 2019 | USD | 3,712 | 3,730 | 3,709 | 3,722 | 3,722 | +8 (+0.22%) | 826,800 |
16 Oct 2019 | USD | 3,735 | 3,744 | 3,704 | 3,714 | 3,714 | -7 (-0.19%) | 813,000 |
15 Oct 2019 | USD | 3,710 | 3,726 | 3,696 | 3,721 | 3,721 | +38 (+1.03%) | 788,600 |
14 Oct 2019 | USD | 3,683 | 3,683 | 3,683 | 3,683 | 3,683 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 3,687 | 3,695 | 3,667 | 3,683 | 3,683 | +17 (+0.46%) | 741,800 |
10 Oct 2019 | USD | 3,654 | 3,666 | 3,622 | 3,666 | 3,666 | +7 (+0.19%) | 651,400 |
9 Oct 2019 | USD | 3,650 | 3,669 | 3,640 | 3,659 | 3,659 | -7 (-0.19%) | 766,100 |
8 Oct 2019 | USD | 3,673 | 3,683 | 3,664 | 3,666 | 3,666 | +1 (+0.03%) | 652,400 |
7 Oct 2019 | USD | 3,669 | 3,682 | 3,648 | 3,665 | 3,665 | -3 (-0.08%) | 751,600 |