Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | USD | 5,360 | 5,390 | 5,290 | 5,340 | 5,340 | -10 (-0.19%) | 267,200 |
25 Nov 2019 | USD | 5,330 | 5,360 | 5,310 | 5,350 | 5,350 | +90 (+1.71%) | 124,400 |
22 Nov 2019 | USD | 5,290 | 5,300 | 5,260 | 5,260 | 5,260 | -10 (-0.19%) | 75,400 |
21 Nov 2019 | USD | 5,280 | 5,290 | 5,210 | 5,270 | 5,270 | -30 (-0.57%) | 216,500 |
20 Nov 2019 | USD | 5,250 | 5,330 | 5,250 | 5,300 | 5,300 | +110 (+2.12%) | 287,000 |
19 Nov 2019 | USD | 5,150 | 5,210 | 5,150 | 5,190 | 5,190 | +50 (+0.97%) | 135,600 |
18 Nov 2019 | USD | 5,120 | 5,160 | 5,110 | 5,140 | 5,140 | +30 (+0.59%) | 76,100 |
15 Nov 2019 | USD | 5,080 | 5,110 | 5,060 | 5,110 | 5,110 | +30 (+0.59%) | 118,800 |
14 Nov 2019 | USD | 5,160 | 5,160 | 5,050 | 5,080 | 5,080 | -100 (-1.93%) | 169,900 |
13 Nov 2019 | USD | 5,120 | 5,180 | 5,090 | 5,180 | 5,180 | +50 (+0.97%) | 237,200 |
12 Nov 2019 | USD | 5,160 | 5,180 | 5,060 | 5,130 | 5,130 | 0.0 (0.0%) | 201,200 |
11 Nov 2019 | USD | 4,915 | 5,140 | 4,915 | 5,130 | 5,130 | +265 (+5.45%) | 506,800 |
8 Nov 2019 | USD | 4,890 | 4,890 | 4,850 | 4,865 | 4,865 | -15 (-0.31%) | 144,500 |
7 Nov 2019 | USD | 4,870 | 4,900 | 4,855 | 4,880 | 4,880 | +30 (+0.62%) | 164,600 |
6 Nov 2019 | USD | 4,815 | 4,860 | 4,760 | 4,850 | 4,850 | +65 (+1.36%) | 227,900 |
5 Nov 2019 | USD | 4,770 | 4,830 | 4,735 | 4,785 | 4,785 | +40 (+0.84%) | 190,800 |
4 Nov 2019 | USD | 4,745 | 4,745 | 4,745 | 4,745 | 4,745 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 4,820 | 4,845 | 4,720 | 4,745 | 4,745 | -65 (-1.35%) | 211,000 |
31 Oct 2019 | USD | 4,750 | 4,810 | 4,740 | 4,810 | 4,810 | +60 (+1.26%) | 133,800 |
30 Oct 2019 | USD | 4,765 | 4,790 | 4,725 | 4,750 | 4,750 | -15 (-0.31%) | 299,800 |
29 Oct 2019 | USD | 4,855 | 4,880 | 4,760 | 4,765 | 4,765 | -115 (-2.36%) | 241,600 |
28 Oct 2019 | USD | 4,940 | 4,950 | 4,845 | 4,880 | 4,880 | -15 (-0.31%) | 221,400 |
25 Oct 2019 | USD | 4,855 | 4,900 | 4,850 | 4,895 | 4,895 | +65 (+1.35%) | 271,000 |
24 Oct 2019 | USD | 4,840 | 4,850 | 4,810 | 4,830 | 4,830 | +15 (+0.31%) | 263,500 |
23 Oct 2019 | USD | 4,800 | 4,820 | 4,690 | 4,815 | 4,815 | +70 (+1.48%) | 332,900 |
22 Oct 2019 | USD | 4,745 | 4,745 | 4,745 | 4,745 | 4,745 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 4,660 | 4,820 | 4,660 | 4,745 | 4,745 | +125 (+2.71%) | 480,400 |
18 Oct 2019 | USD | 4,510 | 4,620 | 4,500 | 4,620 | 4,620 | +105 (+2.33%) | 221,800 |
17 Oct 2019 | USD | 4,525 | 4,600 | 4,510 | 4,515 | 4,515 | -10 (-0.22%) | 216,400 |
16 Oct 2019 | USD | 4,535 | 4,585 | 4,495 | 4,525 | 4,525 | 0.0 (0.0%) | 237,300 |