Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2019 | USD | 4,595 | 4,640 | 4,480 | 4,525 | 4,525 | +15 (+0.33%) | 260,900 |
14 Oct 2019 | USD | 4,510 | 4,510 | 4,510 | 4,510 | 4,510 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 4,550 | 4,555 | 4,500 | 4,510 | 4,510 | -20 (-0.44%) | 134,800 |
10 Oct 2019 | USD | 4,580 | 4,580 | 4,495 | 4,530 | 4,530 | -35 (-0.77%) | 138,500 |
9 Oct 2019 | USD | 4,585 | 4,590 | 4,535 | 4,565 | 4,565 | -65 (-1.40%) | 122,700 |
8 Oct 2019 | USD | 4,580 | 4,630 | 4,545 | 4,630 | 4,630 | +85 (+1.87%) | 139,200 |
7 Oct 2019 | USD | 4,590 | 4,610 | 4,505 | 4,545 | 4,545 | -30 (-0.66%) | 117,500 |
4 Oct 2019 | USD | 4,555 | 4,575 | 4,470 | 4,575 | 4,575 | -15 (-0.33%) | 166,300 |
3 Oct 2019 | USD | 4,645 | 4,650 | 4,560 | 4,590 | 4,590 | -120 (-2.55%) | 240,700 |
2 Oct 2019 | USD | 4,735 | 4,775 | 4,675 | 4,710 | 4,710 | -15 (-0.32%) | 278,400 |
1 Oct 2019 | USD | 4,645 | 4,750 | 4,640 | 4,725 | 4,725 | +100 (+2.16%) | 295,000 |
30 Sep 2019 | USD | 4,610 | 4,655 | 4,580 | 4,625 | 4,625 | +40 (+0.87%) | 265,700 |
27 Sep 2019 | USD | 4,670 | 4,670 | 4,525 | 4,585 | 4,585 | -125 (-2.65%) | 359,300 |
26 Sep 2019 | USD | 4,685 | 4,710 | 4,595 | 4,710 | 4,710 | +50 (+1.07%) | 798,700 |
25 Sep 2019 | USD | 4,550 | 4,685 | 4,530 | 4,660 | 4,660 | +125 (+2.76%) | 360,700 |
24 Sep 2019 | USD | 4,480 | 4,610 | 4,480 | 4,535 | 4,535 | +80 (+1.80%) | 396,400 |
23 Sep 2019 | USD | 4,455 | 4,455 | 4,455 | 4,455 | 4,455 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 4,490 | 4,490 | 4,430 | 4,455 | 4,455 | -25 (-0.56%) | 178,200 |
19 Sep 2019 | USD | 4,415 | 4,520 | 4,415 | 4,480 | 4,480 | +80 (+1.82%) | 317,800 |
18 Sep 2019 | USD | 4,445 | 4,455 | 4,355 | 4,400 | 4,400 | -30 (-0.68%) | 236,300 |
17 Sep 2019 | USD | 4,410 | 4,440 | 4,365 | 4,430 | 4,430 | +20 (+0.45%) | 184,000 |
16 Sep 2019 | USD | 4,410 | 4,410 | 4,410 | 4,410 | 4,410 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 4,325 | 4,420 | 4,300 | 4,410 | 4,410 | +105 (+2.44%) | 248,100 |
12 Sep 2019 | USD | 4,340 | 4,345 | 4,255 | 4,305 | 4,305 | +35 (+0.82%) | 190,300 |
11 Sep 2019 | USD | 4,200 | 4,295 | 4,155 | 4,270 | 4,270 | +65 (+1.55%) | 209,000 |
10 Sep 2019 | USD | 4,230 | 4,235 | 4,185 | 4,205 | 4,205 | -15 (-0.36%) | 161,300 |
9 Sep 2019 | USD | 4,245 | 4,245 | 4,190 | 4,220 | 4,220 | +5 (+0.12%) | 113,000 |
6 Sep 2019 | USD | 4,210 | 4,260 | 4,180 | 4,215 | 4,215 | +50 (+1.20%) | 167,600 |
5 Sep 2019 | USD | 4,100 | 4,210 | 4,090 | 4,165 | 4,165 | +95 (+2.33%) | 179,000 |
4 Sep 2019 | USD | 4,140 | 4,155 | 4,060 | 4,070 | 4,070 | -50 (-1.21%) | 208,400 |