Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2019 | USD | 4,035 | 4,125 | 4,015 | 4,055 | 4,055 | +30 (+0.75%) | 59,900 |
27 Nov 2019 | USD | 4,000 | 4,030 | 3,980 | 4,025 | 4,025 | +25 (+0.63%) | 31,500 |
26 Nov 2019 | USD | 3,980 | 4,005 | 3,940 | 4,000 | 4,000 | +70 (+1.78%) | 64,300 |
25 Nov 2019 | USD | 3,990 | 3,990 | 3,910 | 3,930 | 3,930 | -30 (-0.76%) | 47,400 |
22 Nov 2019 | USD | 3,985 | 3,985 | 3,940 | 3,960 | 3,960 | -35 (-0.88%) | 39,200 |
21 Nov 2019 | USD | 4,005 | 4,005 | 3,920 | 3,995 | 3,995 | +10 (+0.25%) | 37,800 |
20 Nov 2019 | USD | 4,000 | 4,005 | 3,970 | 3,985 | 3,985 | -15 (-0.38%) | 36,800 |
19 Nov 2019 | USD | 3,980 | 4,015 | 3,950 | 4,000 | 4,000 | +30 (+0.76%) | 33,200 |
18 Nov 2019 | USD | 3,990 | 4,045 | 3,955 | 3,970 | 3,970 | -45 (-1.12%) | 55,000 |
15 Nov 2019 | USD | 3,945 | 4,040 | 3,945 | 4,015 | 4,015 | +105 (+2.69%) | 57,500 |
14 Nov 2019 | USD | 3,880 | 3,920 | 3,860 | 3,910 | 3,910 | +15 (+0.39%) | 69,600 |
13 Nov 2019 | USD | 3,945 | 3,945 | 3,880 | 3,895 | 3,895 | -75 (-1.89%) | 61,900 |
12 Nov 2019 | USD | 4,000 | 4,015 | 3,960 | 3,970 | 3,970 | -45 (-1.12%) | 56,800 |
11 Nov 2019 | USD | 4,020 | 4,040 | 3,960 | 4,015 | 4,015 | -25 (-0.62%) | 90,100 |
8 Nov 2019 | USD | 4,085 | 4,085 | 4,010 | 4,040 | 4,040 | -15 (-0.37%) | 65,100 |
7 Nov 2019 | USD | 3,995 | 4,055 | 3,955 | 4,055 | 4,055 | +40 (+1.00%) | 72,300 |
6 Nov 2019 | USD | 4,095 | 4,095 | 3,990 | 4,015 | 4,015 | -130 (-3.14%) | 83,800 |
5 Nov 2019 | USD | 4,155 | 4,155 | 4,090 | 4,145 | 4,145 | -5 (-0.12%) | 66,300 |
4 Nov 2019 | USD | 4,150 | 4,150 | 4,150 | 4,150 | 4,150 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 4,195 | 4,200 | 4,060 | 4,150 | 4,150 | -100 (-2.35%) | 80,900 |
31 Oct 2019 | USD | 4,100 | 4,265 | 4,085 | 4,250 | 4,250 | +165 (+4.04%) | 142,100 |
30 Oct 2019 | USD | 4,055 | 4,210 | 4,040 | 4,085 | 4,085 | +170 (+4.34%) | 157,300 |
29 Oct 2019 | USD | 3,910 | 4,010 | 3,855 | 3,915 | 3,915 | +40 (+1.03%) | 69,000 |
28 Oct 2019 | USD | 3,840 | 3,885 | 3,835 | 3,875 | 3,875 | +80 (+2.11%) | 51,800 |
25 Oct 2019 | USD | 3,850 | 3,850 | 3,790 | 3,795 | 3,795 | -25 (-0.65%) | 26,200 |
24 Oct 2019 | USD | 3,855 | 3,855 | 3,780 | 3,820 | 3,820 | +10 (+0.26%) | 38,500 |
23 Oct 2019 | USD | 3,775 | 3,840 | 3,770 | 3,810 | 3,810 | +55 (+1.46%) | 59,300 |
22 Oct 2019 | USD | 3,755 | 3,755 | 3,755 | 3,755 | 3,755 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 3,700 | 3,780 | 3,695 | 3,755 | 3,755 | +75 (+2.04%) | 52,600 |
18 Oct 2019 | USD | 3,680 | 3,710 | 3,655 | 3,680 | 3,680 | 0.0 (0.0%) | 41,700 |