Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 1,916 | 1,916 | 1,895 | 1,903 | 1,903 | +3 (+0.16%) | 407,200 |
4 Feb 2020 | USD | 1,905 | 1,918 | 1,895 | 1,900 | 1,900 | -18 (-0.94%) | 345,100 |
3 Feb 2020 | USD | 1,891 | 1,926 | 1,890 | 1,918 | 1,918 | -10 (-0.52%) | 321,100 |
31 Jan 2020 | USD | 1,925 | 1,939 | 1,913 | 1,928 | 1,928 | +13 (+0.68%) | 446,200 |
30 Jan 2020 | USD | 1,932 | 1,933 | 1,897 | 1,915 | 1,915 | -23 (-1.19%) | 677,700 |
29 Jan 2020 | USD | 1,955 | 1,967 | 1,932 | 1,938 | 1,938 | -7 (-0.36%) | 384,400 |
28 Jan 2020 | USD | 1,940 | 1,956 | 1,922 | 1,945 | 1,945 | +6 (+0.31%) | 419,400 |
27 Jan 2020 | USD | 1,944 | 1,944 | 1,912 | 1,939 | 1,939 | -19 (-0.97%) | 503,900 |
24 Jan 2020 | USD | 1,964 | 1,967 | 1,952 | 1,958 | 1,958 | -5 (-0.25%) | 340,300 |
23 Jan 2020 | USD | 1,980 | 1,988 | 1,961 | 1,963 | 1,963 | -25 (-1.26%) | 413,600 |
22 Jan 2020 | USD | 1,990 | 1,990 | 1,976 | 1,988 | 1,988 | -7 (-0.35%) | 274,700 |
21 Jan 2020 | USD | 2,000 | 2,008 | 1,986 | 1,995 | 1,995 | +2 (+0.10%) | 268,500 |
20 Jan 2020 | USD | 1,985 | 1,995 | 1,983 | 1,993 | 1,993 | +8 (+0.40%) | 176,700 |
17 Jan 2020 | USD | 1,994 | 2,000 | 1,976 | 1,985 | 1,985 | -15 (-0.75%) | 468,800 |
16 Jan 2020 | USD | 2,020 | 2,021 | 1,988 | 2,000 | 2,000 | -19 (-0.94%) | 384,800 |
15 Jan 2020 | USD | 2,027 | 2,032 | 2,003 | 2,019 | 2,019 | +1 (+0.05%) | 330,400 |
14 Jan 2020 | USD | 2,037 | 2,042 | 2,004 | 2,018 | 2,018 | -13 (-0.64%) | 431,500 |
13 Jan 2020 | USD | 2,031 | 2,031 | 2,031 | 2,031 | 2,031 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 2,064 | 2,068 | 2,026 | 2,031 | 2,031 | -20 (-0.98%) | 309,800 |
9 Jan 2020 | USD | 2,043 | 2,054 | 2,032 | 2,051 | 2,051 | +31 (+1.53%) | 306,800 |
8 Jan 2020 | USD | 2,075 | 2,077 | 2,020 | 2,020 | 2,020 | -43 (-2.08%) | 519,400 |
7 Jan 2020 | USD | 2,064 | 2,069 | 2,052 | 2,063 | 2,063 | +12 (+0.59%) | 240,800 |
6 Jan 2020 | USD | 2,070 | 2,070 | 2,042 | 2,051 | 2,051 | -19 (-0.92%) | 357,300 |
3 Jan 2020 | USD | 2,070 | 2,070 | 2,070 | 2,070 | 2,070 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 2,070 | 2,070 | 2,070 | 2,070 | 2,070 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 2,070 | 2,070 | 2,070 | 2,070 | 2,070 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 2,102 | 2,105 | 2,070 | 2,070 | 2,070 | -30 (-1.43%) | 232,800 |
27 Dec 2019 | USD | 2,143 | 2,149 | 2,100 | 2,100 | 2,100 | -42 (-1.96%) | 270,100 |
26 Dec 2019 | USD | 2,097 | 2,142 | 2,097 | 2,142 | 2,142 | +50 (+2.39%) | 465,900 |
25 Dec 2019 | USD | 2,076 | 2,096 | 2,075 | 2,092 | 2,092 | +15 (+0.72%) | 263,100 |