Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2019 | USD | 3,670 | 3,730 | 3,660 | 3,725 | 3,725 | +20 (+0.54%) | 348,200 |
23 Dec 2019 | USD | 3,700 | 3,720 | 3,690 | 3,705 | 3,705 | +25 (+0.68%) | 239,400 |
20 Dec 2019 | USD | 3,645 | 3,690 | 3,620 | 3,680 | 3,680 | +55 (+1.52%) | 475,600 |
19 Dec 2019 | USD | 3,650 | 3,695 | 3,615 | 3,625 | 3,625 | -10 (-0.28%) | 607,000 |
18 Dec 2019 | USD | 3,730 | 3,735 | 3,610 | 3,635 | 3,635 | -140 (-3.71%) | 828,800 |
17 Dec 2019 | USD | 3,810 | 3,830 | 3,750 | 3,775 | 3,775 | -5 (-0.13%) | 484,900 |
16 Dec 2019 | USD | 3,725 | 3,805 | 3,715 | 3,780 | 3,780 | +65 (+1.75%) | 484,200 |
13 Dec 2019 | USD | 3,775 | 3,780 | 3,695 | 3,715 | 3,715 | -35 (-0.93%) | 614,600 |
12 Dec 2019 | USD | 3,760 | 3,790 | 3,745 | 3,750 | 3,750 | 0.0 (0.0%) | 464,600 |
11 Dec 2019 | USD | 3,720 | 3,750 | 3,705 | 3,750 | 3,750 | -5 (-0.13%) | 386,500 |
10 Dec 2019 | USD | 3,720 | 3,785 | 3,720 | 3,755 | 3,755 | +70 (+1.90%) | 496,500 |
9 Dec 2019 | USD | 3,675 | 3,695 | 3,660 | 3,685 | 3,685 | +10 (+0.27%) | 273,400 |
6 Dec 2019 | USD | 3,630 | 3,675 | 3,600 | 3,675 | 3,675 | +30 (+0.82%) | 413,500 |
5 Dec 2019 | USD | 3,720 | 3,720 | 3,620 | 3,645 | 3,645 | -30 (-0.82%) | 503,200 |
4 Dec 2019 | USD | 3,670 | 3,690 | 3,660 | 3,675 | 3,675 | -60 (-1.61%) | 450,900 |
3 Dec 2019 | USD | 3,680 | 3,735 | 3,665 | 3,735 | 3,735 | -15 (-0.40%) | 580,500 |
2 Dec 2019 | USD | 3,695 | 3,790 | 3,685 | 3,750 | 3,750 | +105 (+2.88%) | 968,000 |
29 Nov 2019 | USD | 3,650 | 3,660 | 3,630 | 3,645 | 3,645 | +5 (+0.14%) | 394,100 |
28 Nov 2019 | USD | 3,655 | 3,665 | 3,630 | 3,640 | 3,640 | -10 (-0.27%) | 262,400 |
27 Nov 2019 | USD | 3,610 | 3,650 | 3,595 | 3,650 | 3,650 | +75 (+2.10%) | 505,600 |
26 Nov 2019 | USD | 3,570 | 3,610 | 3,560 | 3,575 | 3,575 | 0.0 (0.0%) | 475,800 |
25 Nov 2019 | USD | 3,590 | 3,620 | 3,565 | 3,575 | 3,575 | -35 (-0.97%) | 416,500 |
22 Nov 2019 | USD | 3,595 | 3,620 | 3,570 | 3,610 | 3,610 | +20 (+0.56%) | 376,500 |
21 Nov 2019 | USD | 3,600 | 3,640 | 3,565 | 3,590 | 3,590 | -10 (-0.28%) | 797,700 |
20 Nov 2019 | USD | 3,585 | 3,605 | 3,575 | 3,600 | 3,600 | +5 (+0.14%) | 633,900 |
19 Nov 2019 | USD | 3,535 | 3,610 | 3,535 | 3,595 | 3,595 | +100 (+2.86%) | 1,186,200 |
18 Nov 2019 | USD | 3,420 | 3,500 | 3,420 | 3,495 | 3,495 | +110 (+3.25%) | 673,800 |
15 Nov 2019 | USD | 3,365 | 3,410 | 3,360 | 3,385 | 3,385 | +55 (+1.65%) | 411,700 |
14 Nov 2019 | USD | 3,360 | 3,410 | 3,315 | 3,330 | 3,330 | +10 (+0.30%) | 433,900 |
13 Nov 2019 | USD | 3,320 | 3,350 | 3,290 | 3,320 | 3,320 | +5 (+0.15%) | 362,300 |