Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2019 | USD | 2,041 | 2,078 | 2,041 | 2,077 | 2,077 | +31 (+1.52%) | 245,400 |
23 Dec 2019 | USD | 2,063 | 2,067 | 2,043 | 2,046 | 2,046 | -11 (-0.53%) | 244,400 |
20 Dec 2019 | USD | 2,068 | 2,073 | 2,053 | 2,057 | 2,057 | -2 (-0.10%) | 193,000 |
19 Dec 2019 | USD | 2,051 | 2,065 | 2,042 | 2,059 | 2,059 | 0.0 (0.0%) | 186,500 |
18 Dec 2019 | USD | 2,075 | 2,077 | 2,055 | 2,059 | 2,059 | -20 (-0.96%) | 205,600 |
17 Dec 2019 | USD | 2,084 | 2,090 | 2,069 | 2,079 | 2,079 | 0.0 (0.0%) | 144,800 |
16 Dec 2019 | USD | 2,081 | 2,090 | 2,075 | 2,079 | 2,079 | -5 (-0.24%) | 192,500 |
13 Dec 2019 | USD | 2,105 | 2,111 | 2,083 | 2,084 | 2,084 | -2 (-0.10%) | 307,200 |
12 Dec 2019 | USD | 2,096 | 2,107 | 2,081 | 2,086 | 2,086 | +3 (+0.14%) | 172,000 |
11 Dec 2019 | USD | 2,097 | 2,106 | 2,074 | 2,083 | 2,083 | -15 (-0.71%) | 215,200 |
10 Dec 2019 | USD | 2,095 | 2,111 | 2,075 | 2,098 | 2,098 | -16 (-0.76%) | 210,200 |
9 Dec 2019 | USD | 2,109 | 2,123 | 2,104 | 2,114 | 2,114 | +15 (+0.71%) | 218,700 |
6 Dec 2019 | USD | 2,121 | 2,134 | 2,094 | 2,099 | 2,099 | -3 (-0.14%) | 226,500 |
5 Dec 2019 | USD | 2,097 | 2,105 | 2,069 | 2,102 | 2,102 | +23 (+1.11%) | 369,000 |
4 Dec 2019 | USD | 2,043 | 2,084 | 2,042 | 2,079 | 2,079 | +34 (+1.66%) | 493,900 |
3 Dec 2019 | USD | 2,050 | 2,055 | 2,037 | 2,045 | 2,045 | -15 (-0.73%) | 473,600 |
2 Dec 2019 | USD | 2,071 | 2,076 | 2,058 | 2,060 | 2,060 | -32 (-1.53%) | 474,700 |
29 Nov 2019 | USD | 2,109 | 2,118 | 2,083 | 2,092 | 2,092 | -9 (-0.43%) | 259,600 |
28 Nov 2019 | USD | 2,100 | 2,108 | 2,092 | 2,101 | 2,101 | -7 (-0.33%) | 343,000 |
27 Nov 2019 | USD | 2,128 | 2,132 | 2,102 | 2,108 | 2,108 | -51 (-2.36%) | 398,700 |
26 Nov 2019 | USD | 2,160 | 2,188 | 2,144 | 2,159 | 2,159 | +30 (+1.41%) | 448,600 |
25 Nov 2019 | USD | 2,158 | 2,161 | 2,126 | 2,129 | 2,129 | -8 (-0.37%) | 246,800 |
22 Nov 2019 | USD | 2,115 | 2,155 | 2,110 | 2,137 | 2,137 | +37 (+1.76%) | 348,500 |
21 Nov 2019 | USD | 2,110 | 2,120 | 2,074 | 2,100 | 2,100 | -5 (-0.24%) | 427,500 |
20 Nov 2019 | USD | 2,100 | 2,109 | 2,094 | 2,105 | 2,105 | -4 (-0.19%) | 261,800 |
19 Nov 2019 | USD | 2,122 | 2,133 | 2,107 | 2,109 | 2,109 | -23 (-1.08%) | 268,500 |
18 Nov 2019 | USD | 2,105 | 2,147 | 2,096 | 2,132 | 2,132 | +35 (+1.67%) | 315,000 |
15 Nov 2019 | USD | 2,099 | 2,106 | 2,079 | 2,097 | 2,097 | -4 (-0.19%) | 355,300 |
14 Nov 2019 | USD | 2,105 | 2,118 | 2,089 | 2,101 | 2,101 | -5 (-0.24%) | 300,600 |
13 Nov 2019 | USD | 2,077 | 2,113 | 2,057 | 2,106 | 2,106 | +28 (+1.35%) | 344,000 |