Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2019 | USD | 4,900 | 4,900 | 4,700 | 4,700 | 4,700 | -300 (-6%) | 43,100 |
5 Nov 2019 | USD | 4,800 | 5,000 | 4,800 | 5,000 | 5,000 | +200 (+4.17%) | 21,400 |
4 Nov 2019 | USD | 4,800 | 4,900 | 4,700 | 4,800 | 4,800 | 0.0 (0.0%) | 70,000 |
1 Nov 2019 | USD | 4,900 | 5,000 | 4,800 | 4,800 | 4,800 | -200 (-4%) | 67,050 |
31 Oct 2019 | USD | 5,000 | 5,100 | 4,900 | 5,000 | 5,000 | -100 (-1.96%) | 37,150 |
30 Oct 2019 | USD | 5,100 | 5,200 | 5,000 | 5,100 | 5,100 | -100 (-1.92%) | 32,810 |
29 Oct 2019 | USD | 5,100 | 5,300 | 5,100 | 5,200 | 5,200 | +100 (+1.96%) | 48,657 |
28 Oct 2019 | USD | 5,100 | 5,200 | 5,000 | 5,100 | 5,100 | 0.0 (0.0%) | 22,600 |
25 Oct 2019 | USD | 5,000 | 5,300 | 5,000 | 5,100 | 5,100 | 0.0 (0.0%) | 37,695 |
24 Oct 2019 | USD | 5,100 | 5,100 | 5,100 | 5,100 | 5,100 | 0.0 (0.0%) | 0 |
23 Oct 2019 | USD | 5,300 | 5,300 | 5,000 | 5,100 | 5,100 | -300 (-5.56%) | 71,440 |
22 Oct 2019 | USD | 5,300 | 5,600 | 5,200 | 5,400 | 5,400 | +200 (+3.85%) | 38,800 |
21 Oct 2019 | USD | 4,900 | 5,600 | 4,800 | 5,200 | 5,200 | 0.0 (0.0%) | 74,150 |
18 Oct 2019 | USD | 5,100 | 5,500 | 4,800 | 5,200 | 5,200 | 0.0 (0.0%) | 66,986 |
17 Oct 2019 | USD | 5,800 | 6,100 | 5,100 | 5,200 | 5,200 | -700 (-11.86%) | 105,235 |
16 Oct 2019 | USD | 5,500 | 6,000 | 5,500 | 5,900 | 5,900 | +400 (+7.27%) | 165,450 |
15 Oct 2019 | USD | 4,900 | 5,500 | 4,900 | 5,500 | 5,500 | +700 (+14.58%) | 141,460 |
14 Oct 2019 | USD | 4,700 | 5,000 | 4,700 | 4,800 | 4,800 | +100 (+2.13%) | 58,523 |
11 Oct 2019 | USD | 4,600 | 4,900 | 4,600 | 4,700 | 4,700 | +100 (+2.17%) | 27,600 |
10 Oct 2019 | USD | 4,700 | 4,700 | 4,600 | 4,600 | 4,600 | -100 (-2.13%) | 31,450 |
9 Oct 2019 | USD | 4,700 | 5,000 | 4,600 | 4,700 | 4,700 | 0.0 (0.0%) | 54,600 |
8 Oct 2019 | USD | 4,700 | 4,800 | 4,600 | 4,700 | 4,700 | -100 (-2.08%) | 49,260 |
7 Oct 2019 | USD | 4,900 | 4,900 | 4,700 | 4,800 | 4,800 | -200 (-4%) | 31,300 |
4 Oct 2019 | USD | 5,100 | 5,100 | 5,000 | 5,000 | 5,000 | 0.0 (0.0%) | 6,000 |
3 Oct 2019 | USD | 5,100 | 5,200 | 4,900 | 5,000 | 5,000 | -200 (-3.85%) | 27,217 |
2 Oct 2019 | USD | 5,000 | 5,400 | 4,900 | 5,200 | 5,200 | -200 (-3.70%) | 34,971 |
1 Oct 2019 | USD | 4,600 | 5,400 | 4,600 | 5,400 | 5,400 | +600 (+12.50%) | 17,350 |
30 Sep 2019 | USD | 4,800 | 4,900 | 4,700 | 4,800 | 4,800 | 0.0 (0.0%) | 29,400 |
27 Sep 2019 | USD | 5,200 | 5,200 | 4,800 | 4,800 | 4,800 | -400 (-7.69%) | 105,825 |
26 Sep 2019 | USD | 5,300 | 5,300 | 5,000 | 5,200 | 5,200 | -100 (-1.89%) | 51,800 |