Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2019 | USD | 5,100 | 5,400 | 5,100 | 5,300 | 5,300 | +100 (+1.92%) | 46,350 |
24 Sep 2019 | USD | 5,500 | 5,500 | 5,000 | 5,200 | 5,200 | -100 (-1.89%) | 146,130 |
23 Sep 2019 | USD | 6,100 | 6,200 | 5,300 | 5,300 | 5,300 | -900 (-14.52%) | 258,015 |
20 Sep 2019 | USD | 6,200 | 6,200 | 6,100 | 6,200 | 6,200 | 0.0 (0.0%) | 35,210 |
19 Sep 2019 | USD | 6,300 | 6,300 | 6,100 | 6,200 | 6,200 | -200 (-3.13%) | 52,300 |
18 Sep 2019 | USD | 6,400 | 6,500 | 6,000 | 6,400 | 6,400 | -100 (-1.54%) | 175,500 |
17 Sep 2019 | USD | 6,400 | 6,500 | 6,200 | 6,500 | 6,500 | 0.0 (0.0%) | 63,918 |
16 Sep 2019 | USD | 6,800 | 6,800 | 6,400 | 6,500 | 6,500 | -500 (-7.14%) | 127,320 |
13 Sep 2019 | USD | 7,200 | 7,200 | 6,600 | 7,000 | 7,000 | -200 (-2.78%) | 382,636 |
12 Sep 2019 | USD | 6,800 | 7,500 | 6,800 | 7,200 | 7,200 | +300 (+4.35%) | 122,900 |
11 Sep 2019 | USD | 6,900 | 7,000 | 6,700 | 6,900 | 6,900 | +100 (+1.47%) | 14,900 |
10 Sep 2019 | USD | 7,000 | 7,000 | 6,700 | 6,800 | 6,800 | -100 (-1.45%) | 75,600 |
9 Sep 2019 | USD | 6,800 | 7,200 | 6,600 | 6,900 | 6,900 | +100 (+1.47%) | 102,750 |
6 Sep 2019 | USD | 7,100 | 7,200 | 6,600 | 6,800 | 6,800 | -400 (-5.56%) | 221,260 |
5 Sep 2019 | USD | 7,100 | 7,500 | 6,900 | 7,200 | 7,200 | -100 (-1.37%) | 71,600 |
4 Sep 2019 | USD | 7,300 | 7,600 | 7,000 | 7,300 | 7,300 | -100 (-1.35%) | 66,272 |
3 Sep 2019 | USD | 7,500 | 8,200 | 7,000 | 7,400 | 7,400 | -400 (-5.13%) | 108,335 |
2 Sep 2019 | USD | 7,800 | 7,800 | 7,800 | 7,800 | 7,800 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 9,000 | 9,000 | 7,300 | 7,800 | 7,800 | -700 (-8.24%) | 306,870 |
29 Aug 2019 | USD | 8,000 | 8,500 | 7,800 | 8,500 | 8,500 | +800 (+10.39%) | 255,460 |
28 Aug 2019 | USD | 6,700 | 7,700 | 6,500 | 7,700 | 7,700 | +900 (+13.24%) | 271,997 |
27 Aug 2019 | USD | 6,900 | 6,900 | 6,600 | 6,800 | 6,800 | +100 (+1.49%) | 67,600 |
26 Aug 2019 | USD | 7,100 | 7,100 | 6,700 | 6,700 | 6,700 | -500 (-6.94%) | 74,910 |
23 Aug 2019 | USD | 6,900 | 7,400 | 6,900 | 7,200 | 7,200 | +300 (+4.35%) | 152,600 |
22 Aug 2019 | USD | 7,200 | 7,200 | 6,800 | 6,900 | 6,900 | -200 (-2.82%) | 46,815 |
21 Aug 2019 | USD | 6,700 | 7,400 | 6,700 | 7,100 | 7,100 | +500 (+7.58%) | 129,650 |
20 Aug 2019 | USD | 6,700 | 7,000 | 6,400 | 6,600 | 6,600 | -300 (-4.35%) | 175,015 |
19 Aug 2019 | USD | 6,600 | 7,100 | 6,600 | 6,900 | 6,900 | +100 (+1.47%) | 33,000 |
16 Aug 2019 | USD | 6,700 | 7,300 | 6,600 | 6,800 | 6,800 | -200 (-2.86%) | 84,900 |
15 Aug 2019 | USD | 6,500 | 7,200 | 6,400 | 7,000 | 7,000 | +100 (+1.45%) | 80,700 |