Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | USD | 5,673 | 5,688 | 5,610 | 5,630 | 5,630 | -52 (-0.92%) | 115,370 |
11 Oct 2019 | USD | 5,673 | 5,700 | 5,620 | 5,682 | 5,682 | +33 (+0.58%) | 266,010 |
10 Oct 2019 | USD | 5,645 | 5,690 | 5,585 | 5,649 | 5,649 | +27 (+0.48%) | 379,588 |
9 Oct 2019 | USD | 5,800 | 5,800 | 5,488 | 5,622 | 5,622 | +12 (+0.21%) | 667,659 |
8 Oct 2019 | USD | 5,678 | 5,705 | 5,523 | 5,610 | 5,610 | -79 (-1.39%) | 593,358 |
7 Oct 2019 | USD | 5,700 | 5,700 | 5,578 | 5,689 | 5,689 | +20 (+0.35%) | 633,924 |
4 Oct 2019 | USD | 5,700 | 5,700 | 5,629 | 5,669 | 5,669 | +48 (+0.85%) | 223,520 |
3 Oct 2019 | USD | 5,573 | 5,731 | 5,573 | 5,621 | 5,621 | +31 (+0.55%) | 214,235 |
2 Oct 2019 | USD | 5,656 | 5,656 | 5,555 | 5,590 | 5,590 | -10 (-0.18%) | 538,836 |
1 Oct 2019 | USD | 5,685 | 5,766 | 5,600 | 5,600 | 5,600 | -75 (-1.32%) | 557,209 |
30 Sep 2019 | USD | 5,850 | 5,850 | 5,623 | 5,675 | 5,675 | -104 (-1.80%) | 479,304 |
27 Sep 2019 | USD | 5,875 | 5,875 | 5,765 | 5,779 | 5,779 | -13 (-0.22%) | 173,181 |
26 Sep 2019 | USD | 5,875 | 5,875 | 5,723 | 5,792 | 5,792 | +29 (+0.50%) | 185,841 |
25 Sep 2019 | USD | 5,875 | 5,875 | 5,736 | 5,763 | 5,763 | -112 (-1.91%) | 258,498 |
24 Sep 2019 | USD | 5,875 | 5,875 | 5,875 | 5,875 | 5,875 | 0.0 (0.0%) | 0 |
23 Sep 2019 | USD | 5,976 | 5,976 | 5,749 | 5,875 | 5,875 | +19 (+0.32%) | 109,309 |
20 Sep 2019 | USD | 5,953 | 6,045 | 5,856 | 5,856 | 5,856 | -74 (-1.25%) | 189,452 |
19 Sep 2019 | USD | 5,900 | 5,960 | 5,815 | 5,930 | 5,930 | +36 (+0.61%) | 303,125 |
18 Sep 2019 | USD | 5,888 | 5,928 | 5,825 | 5,894 | 5,894 | -81 (-1.36%) | 224,261 |
17 Sep 2019 | USD | 6,010 | 6,065 | 5,950 | 5,975 | 5,975 | -20 (-0.33%) | 250,257 |
16 Sep 2019 | USD | 6,045 | 6,045 | 5,988 | 5,995 | 5,995 | -50 (-0.83%) | 653,001 |
13 Sep 2019 | USD | 6,000 | 6,052 | 5,972 | 6,045 | 6,045 | +73 (+1.22%) | 271,093 |
12 Sep 2019 | USD | 6,064 | 6,064 | 5,972 | 5,972 | 5,972 | -28 (-0.47%) | 1,098,758 |
11 Sep 2019 | USD | 5,990 | 6,075 | 5,914 | 6,000 | 6,000 | 0.0 (0.0%) | 326,642 |
10 Sep 2019 | USD | 6,033 | 6,079 | 5,981 | 6,000 | 6,000 | -65 (-1.07%) | 296,201 |
9 Sep 2019 | USD | 6,021 | 6,148 | 5,950 | 6,065 | 6,065 | +55 (+0.92%) | 502,846 |
6 Sep 2019 | USD | 6,100 | 6,125 | 5,936 | 6,010 | 6,010 | +10 (+0.17%) | 1,637,658 |
5 Sep 2019 | USD | 5,800 | 6,074 | 5,799 | 6,000 | 6,000 | +225 (+3.90%) | 1,497,191 |
4 Sep 2019 | USD | 5,848 | 5,848 | 5,755 | 5,775 | 5,775 | +25 (+0.43%) | 170,848 |
3 Sep 2019 | USD | 5,755 | 5,817 | 5,719 | 5,750 | 5,750 | -35 (-0.61%) | 197,968 |