Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | USD | 9,460 | 9,609 | 9,460 | 9,600 | 9,600 | +130 (+1.37%) | 830,900 |
9 Dec 2019 | USD | 9,500 | 9,500 | 9,388 | 9,470 | 9,470 | +20 (+0.21%) | 490,900 |
6 Dec 2019 | USD | 9,420 | 9,468 | 9,379 | 9,450 | 9,450 | +40 (+0.43%) | 480,000 |
5 Dec 2019 | USD | 9,437 | 9,479 | 9,361 | 9,410 | 9,410 | +64 (+0.68%) | 610,900 |
4 Dec 2019 | USD | 9,415 | 9,454 | 9,330 | 9,346 | 9,346 | -118 (-1.25%) | 728,200 |
3 Dec 2019 | USD | 9,362 | 9,491 | 9,358 | 9,464 | 9,464 | -22 (-0.23%) | 543,400 |
2 Dec 2019 | USD | 9,415 | 9,510 | 9,386 | 9,486 | 9,486 | +179 (+1.92%) | 556,900 |
29 Nov 2019 | USD | 9,459 | 9,460 | 9,288 | 9,307 | 9,307 | -143 (-1.51%) | 786,800 |
28 Nov 2019 | USD | 9,444 | 9,463 | 9,396 | 9,450 | 9,450 | +1 (+0.01%) | 352,200 |
27 Nov 2019 | USD | 9,528 | 9,546 | 9,449 | 9,449 | 9,449 | -106 (-1.11%) | 443,500 |
26 Nov 2019 | USD | 9,557 | 9,632 | 9,527 | 9,555 | 9,555 | -1 (-0.01%) | 888,300 |
25 Nov 2019 | USD | 9,607 | 9,632 | 9,533 | 9,556 | 9,556 | +63 (+0.66%) | 519,900 |
22 Nov 2019 | USD | 9,439 | 9,529 | 9,438 | 9,493 | 9,493 | -45 (-0.47%) | 623,800 |
21 Nov 2019 | USD | 9,532 | 9,585 | 9,407 | 9,538 | 9,538 | -43 (-0.45%) | 676,100 |
20 Nov 2019 | USD | 9,500 | 9,588 | 9,489 | 9,581 | 9,581 | +12 (+0.13%) | 626,600 |
19 Nov 2019 | USD | 9,558 | 9,638 | 9,521 | 9,569 | 9,569 | -56 (-0.58%) | 527,900 |
18 Nov 2019 | USD | 9,571 | 9,636 | 9,521 | 9,625 | 9,625 | -61 (-0.63%) | 701,800 |
15 Nov 2019 | USD | 9,721 | 9,776 | 9,671 | 9,686 | 9,686 | -56 (-0.57%) | 792,500 |
14 Nov 2019 | USD | 9,752 | 9,795 | 9,658 | 9,742 | 9,742 | -15 (-0.15%) | 518,400 |
13 Nov 2019 | USD | 9,869 | 9,902 | 9,750 | 9,757 | 9,757 | -129 (-1.30%) | 475,200 |
12 Nov 2019 | USD | 9,819 | 9,899 | 9,698 | 9,886 | 9,886 | +8 (+0.08%) | 768,400 |
11 Nov 2019 | USD | 9,870 | 10,040 | 9,831 | 9,878 | 9,878 | +369 (+3.88%) | 1,055,800 |
8 Nov 2019 | USD | 9,611 | 9,645 | 9,460 | 9,509 | 9,509 | -102 (-1.06%) | 1,266,800 |
7 Nov 2019 | USD | 9,699 | 9,739 | 9,585 | 9,611 | 9,611 | -139 (-1.43%) | 971,000 |
6 Nov 2019 | USD | 9,950 | 9,950 | 9,732 | 9,750 | 9,750 | -180 (-1.81%) | 540,800 |
5 Nov 2019 | USD | 9,950 | 9,979 | 9,877 | 9,930 | 9,930 | +25 (+0.25%) | 888,600 |
4 Nov 2019 | USD | 9,905 | 9,905 | 9,905 | 9,905 | 9,905 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 10,055 | 10,065 | 9,881 | 9,905 | 9,905 | -160 (-1.59%) | 489,800 |
31 Oct 2019 | USD | 9,985 | 10,095 | 9,896 | 10,065 | 10,065 | +165 (+1.67%) | 573,400 |
30 Oct 2019 | USD | 9,842 | 9,917 | 9,835 | 9,900 | 9,900 | +54 (+0.55%) | 563,100 |