Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | USD | 3,199 | 3,300 | 3,165 | 3,190 | 3,190 | +5 (+0.16%) | 407,735 |
13 Oct 2019 | USD | 3,139 | 3,185 | 3,110 | 3,185 | 3,185 | +76 (+2.44%) | 109,023 |
11 Oct 2019 | USD | 3,109 | 3,109 | 3,109 | 3,109 | 3,109 | 0.0 (0.0%) | 0 |
10 Oct 2019 | USD | 3,140 | 3,146 | 3,108 | 3,109 | 3,109 | -36 (-1.14%) | 129,452 |
9 Oct 2019 | USD | 3,130 | 3,147 | 3,105 | 3,145 | 3,145 | +6 (+0.19%) | 77,175 |
8 Oct 2019 | USD | 3,071 | 3,139 | 3,071 | 3,139 | 3,139 | -1 (-0.03%) | 28,743 |
7 Oct 2019 | USD | 3,147 | 3,147 | 3,085 | 3,140 | 3,140 | -4 (-0.13%) | 76,098 |
6 Oct 2019 | USD | 3,144 | 3,144 | 3,144 | 3,144 | 3,144 | +29 (+0.93%) | 10 |
4 Oct 2019 | USD | 3,115 | 3,115 | 3,115 | 3,115 | 3,115 | 0.0 (0.0%) | 0 |
3 Oct 2019 | USD | 3,110 | 3,120 | 3,110 | 3,115 | 3,115 | +13 (+0.42%) | 3,800 |
2 Oct 2019 | USD | 3,101 | 3,131 | 3,101 | 3,102 | 3,102 | -23 (-0.74%) | 262,415 |
1 Oct 2019 | USD | 3,065 | 3,126 | 3,065 | 3,125 | 3,125 | 0.0 (0.0%) | 160,132 |
30 Sep 2019 | USD | 3,080 | 3,129 | 3,079 | 3,125 | 3,125 | +47 (+1.53%) | 62,891 |
29 Sep 2019 | USD | 3,070 | 3,080 | 3,070 | 3,078 | 3,078 | -2 (-0.06%) | 5,791 |
27 Sep 2019 | USD | 3,080 | 3,080 | 3,080 | 3,080 | 3,080 | 0.0 (0.0%) | 0 |
26 Sep 2019 | USD | 3,139 | 3,139 | 3,080 | 3,080 | 3,080 | -2 (-0.06%) | 16,101 |
25 Sep 2019 | USD | 3,067 | 3,100 | 3,067 | 3,082 | 3,082 | -6 (-0.19%) | 32,550 |
24 Sep 2019 | USD | 3,090 | 3,141 | 3,069 | 3,088 | 3,088 | -3 (-0.10%) | 915 |
23 Sep 2019 | USD | 3,075 | 3,148 | 3,075 | 3,091 | 3,091 | +16 (+0.52%) | 189,405 |
22 Sep 2019 | USD | 3,187 | 3,187 | 3,068 | 3,075 | 3,075 | -112 (-3.51%) | 177,708 |
20 Sep 2019 | USD | 3,187 | 3,187 | 3,187 | 3,187 | 3,187 | 0.0 (0.0%) | 0 |
19 Sep 2019 | USD | 3,110 | 3,187 | 3,030 | 3,187 | 3,187 | +137 (+4.49%) | 419,347 |
18 Sep 2019 | USD | 3,139 | 3,139 | 3,001 | 3,050 | 3,050 | -11 (-0.36%) | 157,314 |
17 Sep 2019 | USD | 3,140 | 3,140 | 3,052 | 3,061 | 3,061 | +1 (+0.03%) | 331,199 |
16 Sep 2019 | USD | 3,165 | 3,165 | 3,052 | 3,060 | 3,060 | -71 (-2.27%) | 183,948 |
15 Sep 2019 | USD | 3,166 | 3,166 | 3,131 | 3,131 | 3,131 | -2 (-0.06%) | 232,882 |
13 Sep 2019 | USD | 3,133 | 3,133 | 3,133 | 3,133 | 3,133 | 0.0 (0.0%) | 0 |
12 Sep 2019 | USD | 3,144 | 3,145 | 3,133 | 3,133 | 3,133 | -8 (-0.25%) | 28,647 |
11 Sep 2019 | USD | 3,166 | 3,170 | 3,133 | 3,141 | 3,141 | -19 (-0.60%) | 208,731 |
10 Sep 2019 | USD | 3,170 | 3,200 | 3,156 | 3,160 | 3,160 | -10 (-0.32%) | 304,112 |