Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | USD | 4,750 | 4,785 | 4,735 | 4,735 | 4,735 | -15 (-0.32%) | 442,900 |
5 Feb 2020 | USD | 4,710 | 4,755 | 4,705 | 4,750 | 4,750 | +70 (+1.50%) | 415,600 |
4 Feb 2020 | USD | 4,690 | 4,695 | 4,645 | 4,680 | 4,680 | +10 (+0.21%) | 351,300 |
3 Feb 2020 | USD | 4,595 | 4,680 | 4,590 | 4,670 | 4,670 | +25 (+0.54%) | 409,200 |
31 Jan 2020 | USD | 4,645 | 4,670 | 4,620 | 4,645 | 4,645 | +45 (+0.98%) | 423,300 |
30 Jan 2020 | USD | 4,585 | 4,615 | 4,580 | 4,600 | 4,600 | -25 (-0.54%) | 266,900 |
29 Jan 2020 | USD | 4,595 | 4,625 | 4,585 | 4,625 | 4,625 | +45 (+0.98%) | 260,600 |
28 Jan 2020 | USD | 4,575 | 4,595 | 4,555 | 4,580 | 4,580 | -15 (-0.33%) | 305,100 |
27 Jan 2020 | USD | 4,615 | 4,615 | 4,575 | 4,595 | 4,595 | -60 (-1.29%) | 288,700 |
24 Jan 2020 | USD | 4,680 | 4,680 | 4,615 | 4,655 | 4,655 | -30 (-0.64%) | 335,900 |
23 Jan 2020 | USD | 4,630 | 4,695 | 4,625 | 4,685 | 4,685 | -5 (-0.11%) | 477,400 |
22 Jan 2020 | USD | 4,670 | 4,700 | 4,640 | 4,690 | 4,690 | +80 (+1.74%) | 440,000 |
21 Jan 2020 | USD | 4,625 | 4,645 | 4,600 | 4,610 | 4,610 | -10 (-0.22%) | 164,100 |
20 Jan 2020 | USD | 4,670 | 4,670 | 4,620 | 4,620 | 4,620 | -35 (-0.75%) | 236,200 |
17 Jan 2020 | USD | 4,670 | 4,685 | 4,625 | 4,655 | 4,655 | -15 (-0.32%) | 353,600 |
16 Jan 2020 | USD | 4,650 | 4,675 | 4,630 | 4,670 | 4,670 | +20 (+0.43%) | 451,000 |
15 Jan 2020 | USD | 4,635 | 4,655 | 4,605 | 4,650 | 4,650 | +30 (+0.65%) | 469,800 |
14 Jan 2020 | USD | 4,590 | 4,620 | 4,560 | 4,620 | 4,620 | +70 (+1.54%) | 340,500 |
13 Jan 2020 | USD | 4,550 | 4,550 | 4,550 | 4,550 | 4,550 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 4,555 | 4,565 | 4,520 | 4,550 | 4,550 | +25 (+0.55%) | 242,300 |
9 Jan 2020 | USD | 4,530 | 4,550 | 4,510 | 4,525 | 4,525 | +35 (+0.78%) | 247,800 |
8 Jan 2020 | USD | 4,475 | 4,505 | 4,420 | 4,490 | 4,490 | -30 (-0.66%) | 369,700 |
7 Jan 2020 | USD | 4,485 | 4,535 | 4,485 | 4,520 | 4,520 | +80 (+1.80%) | 317,600 |
6 Jan 2020 | USD | 4,485 | 4,500 | 4,435 | 4,440 | 4,440 | -105 (-2.31%) | 353,200 |
3 Jan 2020 | USD | 4,545 | 4,545 | 4,545 | 4,545 | 4,545 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 4,545 | 4,545 | 4,545 | 4,545 | 4,545 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 4,545 | 4,545 | 4,545 | 4,545 | 4,545 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 4,565 | 4,585 | 4,545 | 4,545 | 4,545 | -60 (-1.30%) | 216,000 |
27 Dec 2019 | USD | 4,630 | 4,630 | 4,580 | 4,605 | 4,605 | -5 (-0.11%) | 215,200 |
26 Dec 2019 | USD | 4,620 | 4,620 | 4,585 | 4,610 | 4,610 | +10 (+0.22%) | 180,900 |