Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 3,590 | 3,705 | 3,575 | 3,680 | 3,680 | +160 (+4.55%) | 1,578,200 |
4 Feb 2020 | USD | 3,435 | 3,545 | 3,400 | 3,520 | 3,520 | +115 (+3.38%) | 2,031,400 |
3 Feb 2020 | USD | 3,145 | 3,440 | 3,120 | 3,405 | 3,405 | +225 (+7.08%) | 3,043,600 |
31 Jan 2020 | USD | 3,340 | 3,340 | 3,110 | 3,180 | 3,180 | -630 (-16.54%) | 4,172,700 |
30 Jan 2020 | USD | 3,900 | 3,930 | 3,800 | 3,810 | 3,810 | -130 (-3.30%) | 941,200 |
29 Jan 2020 | USD | 4,035 | 4,050 | 3,915 | 3,940 | 3,940 | -25 (-0.63%) | 1,097,900 |
28 Jan 2020 | USD | 3,915 | 3,980 | 3,885 | 3,965 | 3,965 | +10 (+0.25%) | 658,200 |
27 Jan 2020 | USD | 3,955 | 4,005 | 3,915 | 3,955 | 3,955 | -70 (-1.74%) | 564,800 |
24 Jan 2020 | USD | 4,000 | 4,040 | 3,975 | 4,025 | 4,025 | -15 (-0.37%) | 593,800 |
23 Jan 2020 | USD | 4,050 | 4,085 | 4,010 | 4,040 | 4,040 | +5 (+0.12%) | 517,500 |
22 Jan 2020 | USD | 3,990 | 4,040 | 3,985 | 4,035 | 4,035 | +20 (+0.50%) | 480,300 |
21 Jan 2020 | USD | 4,000 | 4,030 | 3,965 | 4,015 | 4,015 | -15 (-0.37%) | 410,800 |
20 Jan 2020 | USD | 4,065 | 4,110 | 4,005 | 4,030 | 4,030 | +15 (+0.37%) | 478,600 |
17 Jan 2020 | USD | 4,050 | 4,060 | 3,985 | 4,015 | 4,015 | +35 (+0.88%) | 676,100 |
16 Jan 2020 | USD | 3,985 | 4,000 | 3,920 | 3,980 | 3,980 | +15 (+0.38%) | 607,800 |
15 Jan 2020 | USD | 3,875 | 3,985 | 3,870 | 3,965 | 3,965 | +65 (+1.67%) | 697,400 |
14 Jan 2020 | USD | 3,920 | 3,940 | 3,855 | 3,900 | 3,900 | -15 (-0.38%) | 662,900 |
13 Jan 2020 | USD | 3,915 | 3,915 | 3,915 | 3,915 | 3,915 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 3,925 | 3,925 | 3,850 | 3,915 | 3,915 | +40 (+1.03%) | 586,700 |
9 Jan 2020 | USD | 3,850 | 3,885 | 3,820 | 3,875 | 3,875 | +110 (+2.92%) | 451,200 |
8 Jan 2020 | USD | 3,745 | 3,785 | 3,615 | 3,765 | 3,765 | -40 (-1.05%) | 729,200 |
7 Jan 2020 | USD | 3,765 | 3,825 | 3,765 | 3,805 | 3,805 | +75 (+2.01%) | 553,700 |
6 Jan 2020 | USD | 3,705 | 3,765 | 3,695 | 3,730 | 3,730 | -35 (-0.93%) | 373,500 |
3 Jan 2020 | USD | 3,765 | 3,765 | 3,765 | 3,765 | 3,765 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 3,765 | 3,765 | 3,765 | 3,765 | 3,765 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 3,765 | 3,765 | 3,765 | 3,765 | 3,765 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 3,805 | 3,805 | 3,735 | 3,765 | 3,765 | -10 (-0.26%) | 278,100 |
27 Dec 2019 | USD | 3,795 | 3,810 | 3,770 | 3,775 | 3,775 | +10 (+0.27%) | 245,900 |
26 Dec 2019 | USD | 3,735 | 3,765 | 3,735 | 3,765 | 3,765 | +15 (+0.40%) | 250,400 |
25 Dec 2019 | USD | 3,725 | 3,765 | 3,720 | 3,750 | 3,750 | +25 (+0.67%) | 270,200 |