Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2019 | USD | 9,660 | 9,669 | 9,512 | 9,547 | 9,547 | -11 (-0.12%) | 674,800 |
16 Sep 2019 | USD | 9,558 | 9,558 | 9,558 | 9,558 | 9,558 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 9,504 | 9,595 | 9,426 | 9,558 | 9,558 | +175 (+1.87%) | 1,547,800 |
12 Sep 2019 | USD | 9,348 | 9,396 | 9,319 | 9,383 | 9,383 | +115 (+1.24%) | 731,300 |
11 Sep 2019 | USD | 9,167 | 9,270 | 9,134 | 9,268 | 9,268 | +119 (+1.30%) | 489,900 |
10 Sep 2019 | USD | 9,259 | 9,282 | 9,139 | 9,149 | 9,149 | -133 (-1.43%) | 536,800 |
9 Sep 2019 | USD | 9,176 | 9,297 | 9,160 | 9,282 | 9,282 | +110 (+1.20%) | 474,700 |
6 Sep 2019 | USD | 9,194 | 9,209 | 9,132 | 9,172 | 9,172 | +43 (+0.47%) | 606,500 |
5 Sep 2019 | USD | 9,066 | 9,185 | 9,031 | 9,129 | 9,129 | +86 (+0.95%) | 784,100 |
4 Sep 2019 | USD | 9,012 | 9,059 | 8,939 | 9,043 | 9,043 | +4 (+0.04%) | 467,700 |
3 Sep 2019 | USD | 8,941 | 9,047 | 8,933 | 9,039 | 9,039 | +39 (+0.43%) | 642,400 |
2 Sep 2019 | USD | 9,002 | 9,089 | 8,992 | 9,000 | 9,000 | -64 (-0.71%) | 322,000 |
30 Aug 2019 | USD | 9,129 | 9,138 | 9,046 | 9,064 | 9,064 | -9 (-0.10%) | 607,400 |
29 Aug 2019 | USD | 9,157 | 9,184 | 9,045 | 9,073 | 9,073 | -17 (-0.19%) | 424,400 |
28 Aug 2019 | USD | 9,061 | 9,118 | 9,029 | 9,090 | 9,090 | +60 (+0.66%) | 596,700 |
27 Aug 2019 | USD | 9,000 | 9,075 | 8,987 | 9,030 | 9,030 | +156 (+1.76%) | 647,600 |
26 Aug 2019 | USD | 8,753 | 8,900 | 8,753 | 8,874 | 8,874 | -103 (-1.15%) | 495,100 |
23 Aug 2019 | USD | 8,855 | 9,038 | 8,830 | 8,977 | 8,977 | -16 (-0.18%) | 353,200 |
22 Aug 2019 | USD | 8,977 | 8,998 | 8,901 | 8,993 | 8,993 | +5 (+0.06%) | 542,900 |
21 Aug 2019 | USD | 8,889 | 8,997 | 8,854 | 8,988 | 8,988 | -8 (-0.09%) | 436,200 |
20 Aug 2019 | USD | 8,945 | 9,014 | 8,935 | 8,996 | 8,996 | +62 (+0.69%) | 461,300 |
19 Aug 2019 | USD | 8,933 | 8,963 | 8,847 | 8,934 | 8,934 | +84 (+0.95%) | 483,900 |
16 Aug 2019 | USD | 8,690 | 8,871 | 8,678 | 8,850 | 8,850 | +99 (+1.13%) | 642,600 |
15 Aug 2019 | USD | 8,614 | 8,751 | 8,567 | 8,751 | 8,751 | +34 (+0.39%) | 527,600 |
14 Aug 2019 | USD | 8,754 | 8,760 | 8,666 | 8,717 | 8,717 | +4 (+0.05%) | 535,100 |
13 Aug 2019 | USD | 8,691 | 8,728 | 8,611 | 8,713 | 8,713 | -46 (-0.53%) | 707,200 |
12 Aug 2019 | USD | 8,759 | 8,759 | 8,759 | 8,759 | 8,759 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 8,667 | 8,778 | 8,524 | 8,759 | 8,759 | +221 (+2.59%) | 971,600 |
8 Aug 2019 | USD | 8,498 | 8,548 | 8,464 | 8,538 | 8,538 | +111 (+1.32%) | 557,900 |
7 Aug 2019 | USD | 8,394 | 8,460 | 8,363 | 8,427 | 8,427 | +65 (+0.78%) | 729,600 |