Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2019 | USD | 2,850 | 2,880 | 2,840 | 2,850 | 2,850 | 0.0 (0.0%) | 496,060 |
23 Sep 2019 | USD | 2,950 | 2,950 | 2,850 | 2,850 | 2,850 | -60 (-2.06%) | 395,200 |
20 Sep 2019 | USD | 2,890 | 3,030 | 2,890 | 2,910 | 2,910 | +50 (+1.75%) | 606,630 |
19 Sep 2019 | USD | 2,840 | 2,900 | 2,840 | 2,860 | 2,860 | -20 (-0.69%) | 427,160 |
18 Sep 2019 | USD | 2,900 | 2,920 | 2,870 | 2,880 | 2,880 | -20 (-0.69%) | 541,810 |
17 Sep 2019 | USD | 2,900 | 2,950 | 2,890 | 2,900 | 2,900 | -20 (-0.68%) | 602,760 |
16 Sep 2019 | USD | 2,930 | 3,080 | 2,920 | 2,920 | 2,920 | 0.0 (0.0%) | 573,370 |
13 Sep 2019 | USD | 3,000 | 3,020 | 2,920 | 2,920 | 2,920 | -80 (-2.67%) | 174,380 |
12 Sep 2019 | USD | 2,900 | 3,000 | 2,850 | 3,000 | 3,000 | +150 (+5.26%) | 1,281,130 |
11 Sep 2019 | USD | 2,900 | 2,910 | 2,850 | 2,850 | 2,850 | -50 (-1.72%) | 307,650 |
10 Sep 2019 | USD | 2,960 | 2,960 | 2,880 | 2,900 | 2,900 | -30 (-1.02%) | 409,920 |
9 Sep 2019 | USD | 2,970 | 2,980 | 2,930 | 2,930 | 2,930 | -30 (-1.01%) | 142,150 |
6 Sep 2019 | USD | 2,980 | 2,980 | 2,920 | 2,960 | 2,960 | -20 (-0.67%) | 532,270 |
5 Sep 2019 | USD | 3,030 | 3,030 | 2,970 | 2,980 | 2,980 | -20 (-0.67%) | 426,860 |
4 Sep 2019 | USD | 3,000 | 3,040 | 2,970 | 3,000 | 3,000 | 0.0 (0.0%) | 530,830 |
3 Sep 2019 | USD | 3,060 | 3,090 | 3,000 | 3,000 | 3,000 | -60 (-1.96%) | 788,080 |
2 Sep 2019 | USD | 3,060 | 3,060 | 3,060 | 3,060 | 3,060 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 3,060 | 3,080 | 3,060 | 3,060 | 3,060 | 0.0 (0.0%) | 528,010 |
29 Aug 2019 | USD | 3,070 | 3,080 | 3,060 | 3,060 | 3,060 | -10 (-0.33%) | 172,780 |
28 Aug 2019 | USD | 3,100 | 3,100 | 3,060 | 3,070 | 3,070 | +10 (+0.33%) | 268,190 |
27 Aug 2019 | USD | 3,070 | 3,100 | 3,060 | 3,060 | 3,060 | -10 (-0.33%) | 403,400 |
26 Aug 2019 | USD | 3,080 | 3,100 | 3,060 | 3,070 | 3,070 | -10 (-0.32%) | 495,360 |
23 Aug 2019 | USD | 3,080 | 3,100 | 3,080 | 3,080 | 3,080 | -20 (-0.65%) | 361,700 |
22 Aug 2019 | USD | 3,080 | 3,120 | 3,080 | 3,100 | 3,100 | +10 (+0.32%) | 447,180 |
21 Aug 2019 | USD | 3,140 | 3,140 | 3,080 | 3,090 | 3,090 | +20 (+0.65%) | 914,890 |
20 Aug 2019 | USD | 3,070 | 3,070 | 3,070 | 3,070 | 3,070 | 0.0 (0.0%) | 0 |
19 Aug 2019 | USD | 3,070 | 3,070 | 3,070 | 3,070 | 3,070 | 0.0 (0.0%) | 0 |
16 Aug 2019 | USD | 3,070 | 3,070 | 3,070 | 3,070 | 3,070 | 0.0 (0.0%) | 0 |
15 Aug 2019 | USD | 3,110 | 3,120 | 3,070 | 3,070 | 3,070 | -50 (-1.60%) | 782,110 |
14 Aug 2019 | USD | 3,170 | 3,170 | 3,120 | 3,120 | 3,120 | 0.0 (0.0%) | 408,680 |