Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | USD | 9,867 | 9,922 | 9,819 | 9,846 | 9,846 | +12 (+0.12%) | 508,500 |
28 Oct 2019 | USD | 9,861 | 9,861 | 9,755 | 9,834 | 9,834 | -41 (-0.42%) | 356,900 |
25 Oct 2019 | USD | 9,908 | 9,923 | 9,853 | 9,875 | 9,875 | -30 (-0.30%) | 432,000 |
24 Oct 2019 | USD | 9,924 | 9,930 | 9,866 | 9,905 | 9,905 | -25 (-0.25%) | 383,200 |
23 Oct 2019 | USD | 9,950 | 10,015 | 9,890 | 9,930 | 9,930 | +33 (+0.33%) | 486,300 |
22 Oct 2019 | USD | 9,897 | 9,897 | 9,897 | 9,897 | 9,897 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 9,809 | 9,915 | 9,801 | 9,897 | 9,897 | +116 (+1.19%) | 264,900 |
18 Oct 2019 | USD | 9,858 | 9,858 | 9,765 | 9,781 | 9,781 | -7 (-0.07%) | 420,100 |
17 Oct 2019 | USD | 9,847 | 9,893 | 9,782 | 9,788 | 9,788 | -79 (-0.80%) | 550,100 |
16 Oct 2019 | USD | 9,964 | 9,966 | 9,859 | 9,867 | 9,867 | +33 (+0.34%) | 699,800 |
15 Oct 2019 | USD | 9,868 | 9,927 | 9,822 | 9,834 | 9,834 | +99 (+1.02%) | 575,400 |
14 Oct 2019 | USD | 9,735 | 9,735 | 9,735 | 9,735 | 9,735 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 9,754 | 9,768 | 9,637 | 9,735 | 9,735 | +60 (+0.62%) | 728,000 |
10 Oct 2019 | USD | 9,664 | 9,718 | 9,562 | 9,675 | 9,675 | +31 (+0.32%) | 603,100 |
9 Oct 2019 | USD | 9,628 | 9,708 | 9,610 | 9,644 | 9,644 | -118 (-1.21%) | 553,400 |
8 Oct 2019 | USD | 9,760 | 9,796 | 9,711 | 9,762 | 9,762 | +45 (+0.46%) | 463,200 |
7 Oct 2019 | USD | 9,830 | 9,830 | 9,702 | 9,717 | 9,717 | -78 (-0.80%) | 414,600 |
4 Oct 2019 | USD | 9,604 | 9,798 | 9,604 | 9,795 | 9,795 | +111 (+1.15%) | 475,000 |
3 Oct 2019 | USD | 9,628 | 9,722 | 9,595 | 9,684 | 9,684 | -154 (-1.57%) | 659,300 |
2 Oct 2019 | USD | 9,911 | 9,929 | 9,835 | 9,838 | 9,838 | -47 (-0.48%) | 635,800 |
1 Oct 2019 | USD | 9,858 | 9,910 | 9,845 | 9,885 | 9,885 | +27 (+0.27%) | 401,700 |
30 Sep 2019 | USD | 9,832 | 9,909 | 9,789 | 9,858 | 9,858 | -8 (-0.08%) | 708,800 |
27 Sep 2019 | USD | 9,816 | 9,924 | 9,785 | 9,866 | 9,866 | -52 (-0.52%) | 635,500 |
26 Sep 2019 | USD | 9,990 | 10,005 | 9,860 | 9,918 | 9,918 | +17 (+0.17%) | 621,000 |
25 Sep 2019 | USD | 9,802 | 9,921 | 9,792 | 9,901 | 9,901 | +24 (+0.24%) | 457,600 |
24 Sep 2019 | USD | 9,785 | 9,904 | 9,755 | 9,877 | 9,877 | +64 (+0.65%) | 615,700 |
23 Sep 2019 | USD | 9,813 | 9,813 | 9,813 | 9,813 | 9,813 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 9,832 | 9,895 | 9,772 | 9,813 | 9,813 | +52 (+0.53%) | 854,500 |
19 Sep 2019 | USD | 9,660 | 9,807 | 9,620 | 9,761 | 9,761 | +175 (+1.83%) | 531,500 |
18 Sep 2019 | USD | 9,574 | 9,616 | 9,531 | 9,586 | 9,586 | +39 (+0.41%) | 396,900 |