Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2019 | USD | 3,710 | 3,710 | 3,665 | 3,680 | 3,680 | -40 (-1.08%) | 23,800 |
16 Oct 2019 | USD | 3,745 | 3,780 | 3,700 | 3,720 | 3,720 | +40 (+1.09%) | 56,700 |
15 Oct 2019 | USD | 3,680 | 3,695 | 3,660 | 3,680 | 3,680 | +30 (+0.82%) | 27,000 |
14 Oct 2019 | USD | 3,650 | 3,650 | 3,650 | 3,650 | 3,650 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 3,645 | 3,650 | 3,610 | 3,650 | 3,650 | +5 (+0.14%) | 30,900 |
10 Oct 2019 | USD | 3,645 | 3,675 | 3,625 | 3,645 | 3,645 | +10 (+0.28%) | 40,700 |
9 Oct 2019 | USD | 3,625 | 3,640 | 3,605 | 3,635 | 3,635 | +55 (+1.54%) | 58,300 |
8 Oct 2019 | USD | 3,635 | 3,635 | 3,555 | 3,580 | 3,580 | -35 (-0.97%) | 80,700 |
7 Oct 2019 | USD | 3,680 | 3,680 | 3,590 | 3,615 | 3,615 | -30 (-0.82%) | 45,200 |
4 Oct 2019 | USD | 3,615 | 3,650 | 3,585 | 3,645 | 3,645 | +20 (+0.55%) | 23,800 |
3 Oct 2019 | USD | 3,660 | 3,665 | 3,600 | 3,625 | 3,625 | -80 (-2.16%) | 44,400 |
2 Oct 2019 | USD | 3,670 | 3,705 | 3,635 | 3,705 | 3,705 | +35 (+0.95%) | 33,200 |
1 Oct 2019 | USD | 3,655 | 3,705 | 3,655 | 3,670 | 3,670 | -5 (-0.14%) | 26,700 |
30 Sep 2019 | USD | 3,640 | 3,685 | 3,630 | 3,675 | 3,675 | -15 (-0.41%) | 42,600 |
27 Sep 2019 | USD | 3,720 | 3,720 | 3,650 | 3,690 | 3,690 | -25 (-0.67%) | 45,200 |
26 Sep 2019 | USD | 3,770 | 3,770 | 3,700 | 3,715 | 3,715 | -5 (-0.13%) | 44,100 |
25 Sep 2019 | USD | 3,745 | 3,745 | 3,700 | 3,720 | 3,720 | -55 (-1.46%) | 38,700 |
24 Sep 2019 | USD | 3,870 | 3,885 | 3,765 | 3,775 | 3,775 | -45 (-1.18%) | 52,300 |
23 Sep 2019 | USD | 3,820 | 3,820 | 3,820 | 3,820 | 3,820 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 3,805 | 3,860 | 3,785 | 3,820 | 3,820 | +70 (+1.87%) | 71,700 |
19 Sep 2019 | USD | 3,740 | 3,815 | 3,730 | 3,750 | 3,750 | +50 (+1.35%) | 68,700 |
18 Sep 2019 | USD | 3,670 | 3,715 | 3,655 | 3,700 | 3,700 | +30 (+0.82%) | 53,600 |
17 Sep 2019 | USD | 3,615 | 3,745 | 3,575 | 3,670 | 3,670 | +70 (+1.94%) | 78,400 |
16 Sep 2019 | USD | 3,600 | 3,600 | 3,600 | 3,600 | 3,600 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 3,625 | 3,630 | 3,575 | 3,600 | 3,600 | -15 (-0.41%) | 62,000 |
12 Sep 2019 | USD | 3,595 | 3,635 | 3,555 | 3,615 | 3,615 | +35 (+0.98%) | 64,200 |
11 Sep 2019 | USD | 3,550 | 3,590 | 3,505 | 3,580 | 3,580 | +15 (+0.42%) | 75,800 |
10 Sep 2019 | USD | 3,620 | 3,620 | 3,550 | 3,565 | 3,565 | -75 (-2.06%) | 68,300 |
9 Sep 2019 | USD | 3,570 | 3,645 | 3,570 | 3,640 | 3,640 | +60 (+1.68%) | 47,500 |
6 Sep 2019 | USD | 3,640 | 3,640 | 3,530 | 3,580 | 3,580 | -65 (-1.78%) | 56,500 |