Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 3,628 | 3,669 | 3,624 | 3,668 | 3,668 | +31 (+0.85%) | 1,039,100 |
3 Oct 2019 | USD | 3,648 | 3,649 | 3,621 | 3,637 | 3,637 | -54 (-1.46%) | 897,900 |
2 Oct 2019 | USD | 3,670 | 3,696 | 3,657 | 3,691 | 3,691 | +11 (+0.30%) | 811,000 |
1 Oct 2019 | USD | 3,640 | 3,696 | 3,640 | 3,680 | 3,680 | +46 (+1.27%) | 959,000 |
30 Sep 2019 | USD | 3,690 | 3,699 | 3,632 | 3,634 | 3,634 | -74 (-2.00%) | 1,111,300 |
27 Sep 2019 | USD | 3,768 | 3,771 | 3,686 | 3,708 | 3,708 | -79 (-2.09%) | 2,252,800 |
26 Sep 2019 | USD | 3,856 | 3,864 | 3,779 | 3,787 | 3,787 | -58 (-1.51%) | 4,149,300 |
25 Sep 2019 | USD | 3,818 | 3,846 | 3,805 | 3,845 | 3,845 | +38 (+1.00%) | 1,298,700 |
24 Sep 2019 | USD | 3,770 | 3,807 | 3,765 | 3,807 | 3,807 | +62 (+1.66%) | 1,526,500 |
23 Sep 2019 | USD | 3,745 | 3,745 | 3,745 | 3,745 | 3,745 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 3,751 | 3,762 | 3,732 | 3,745 | 3,745 | +14 (+0.38%) | 1,139,600 |
19 Sep 2019 | USD | 3,746 | 3,765 | 3,715 | 3,731 | 3,731 | +13 (+0.35%) | 1,156,800 |
18 Sep 2019 | USD | 3,799 | 3,800 | 3,718 | 3,718 | 3,718 | -15 (-0.40%) | 1,312,700 |
17 Sep 2019 | USD | 3,740 | 3,749 | 3,700 | 3,733 | 3,733 | -55 (-1.45%) | 1,821,200 |
16 Sep 2019 | USD | 3,788 | 3,788 | 3,788 | 3,788 | 3,788 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 3,781 | 3,791 | 3,761 | 3,788 | 3,788 | +20 (+0.53%) | 1,995,900 |
12 Sep 2019 | USD | 3,700 | 3,778 | 3,700 | 3,768 | 3,768 | +107 (+2.92%) | 2,240,600 |
11 Sep 2019 | USD | 3,652 | 3,676 | 3,644 | 3,661 | 3,661 | +21 (+0.58%) | 1,634,500 |
10 Sep 2019 | USD | 3,613 | 3,641 | 3,607 | 3,640 | 3,640 | +27 (+0.75%) | 842,400 |
9 Sep 2019 | USD | 3,596 | 3,616 | 3,584 | 3,613 | 3,613 | +16 (+0.44%) | 974,000 |
6 Sep 2019 | USD | 3,630 | 3,631 | 3,594 | 3,597 | 3,597 | -18 (-0.50%) | 1,051,800 |
5 Sep 2019 | USD | 3,607 | 3,648 | 3,606 | 3,615 | 3,615 | +10 (+0.28%) | 1,668,700 |
4 Sep 2019 | USD | 3,610 | 3,619 | 3,597 | 3,605 | 3,605 | -14 (-0.39%) | 673,000 |
3 Sep 2019 | USD | 3,603 | 3,623 | 3,595 | 3,619 | 3,619 | +20 (+0.56%) | 613,400 |
2 Sep 2019 | USD | 3,621 | 3,627 | 3,589 | 3,599 | 3,599 | -33 (-0.91%) | 697,500 |
30 Aug 2019 | USD | 3,627 | 3,633 | 3,603 | 3,632 | 3,632 | +23 (+0.64%) | 973,800 |
29 Aug 2019 | USD | 3,601 | 3,610 | 3,569 | 3,609 | 3,609 | -2 (-0.06%) | 775,900 |
28 Aug 2019 | USD | 3,602 | 3,612 | 3,587 | 3,611 | 3,611 | +16 (+0.45%) | 616,900 |
27 Aug 2019 | USD | 3,570 | 3,603 | 3,570 | 3,595 | 3,595 | +32 (+0.90%) | 730,800 |
26 Aug 2019 | USD | 3,549 | 3,568 | 3,536 | 3,563 | 3,563 | -39 (-1.08%) | 856,300 |