Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2019 | USD | 4,620 | 4,630 | 4,590 | 4,600 | 4,600 | -40 (-0.86%) | 167,100 |
24 Dec 2019 | USD | 4,650 | 4,655 | 4,625 | 4,640 | 4,640 | -10 (-0.22%) | 138,700 |
23 Dec 2019 | USD | 4,665 | 4,690 | 4,645 | 4,650 | 4,650 | +10 (+0.22%) | 168,500 |
20 Dec 2019 | USD | 4,640 | 4,665 | 4,615 | 4,640 | 4,640 | -5 (-0.11%) | 406,000 |
19 Dec 2019 | USD | 4,645 | 4,670 | 4,635 | 4,645 | 4,645 | -15 (-0.32%) | 307,700 |
18 Dec 2019 | USD | 4,700 | 4,705 | 4,660 | 4,660 | 4,660 | -50 (-1.06%) | 412,000 |
17 Dec 2019 | USD | 4,780 | 4,795 | 4,705 | 4,710 | 4,710 | -80 (-1.67%) | 548,900 |
16 Dec 2019 | USD | 4,825 | 4,840 | 4,790 | 4,790 | 4,790 | -20 (-0.42%) | 288,900 |
13 Dec 2019 | USD | 4,825 | 4,840 | 4,780 | 4,810 | 4,810 | +40 (+0.84%) | 528,800 |
12 Dec 2019 | USD | 4,750 | 4,775 | 4,715 | 4,770 | 4,770 | 0.0 (0.0%) | 338,800 |
11 Dec 2019 | USD | 4,750 | 4,775 | 4,735 | 4,770 | 4,770 | +60 (+1.27%) | 435,600 |
10 Dec 2019 | USD | 4,690 | 4,715 | 4,670 | 4,710 | 4,710 | +35 (+0.75%) | 463,000 |
9 Dec 2019 | USD | 4,725 | 4,725 | 4,660 | 4,675 | 4,675 | -70 (-1.48%) | 568,500 |
6 Dec 2019 | USD | 4,725 | 4,750 | 4,705 | 4,745 | 4,745 | +30 (+0.64%) | 305,900 |
5 Dec 2019 | USD | 4,700 | 4,720 | 4,690 | 4,715 | 4,715 | -5 (-0.11%) | 384,300 |
4 Dec 2019 | USD | 4,705 | 4,735 | 4,695 | 4,720 | 4,720 | +10 (+0.21%) | 346,200 |
3 Dec 2019 | USD | 4,720 | 4,750 | 4,710 | 4,710 | 4,710 | -45 (-0.95%) | 383,300 |
2 Dec 2019 | USD | 4,770 | 4,790 | 4,750 | 4,755 | 4,755 | +5 (+0.11%) | 293,600 |
29 Nov 2019 | USD | 4,820 | 4,830 | 4,740 | 4,750 | 4,750 | -50 (-1.04%) | 299,700 |
28 Nov 2019 | USD | 4,790 | 4,820 | 4,770 | 4,800 | 4,800 | -30 (-0.62%) | 241,300 |
27 Nov 2019 | USD | 4,815 | 4,850 | 4,805 | 4,830 | 4,830 | +40 (+0.84%) | 344,800 |
26 Nov 2019 | USD | 4,775 | 4,815 | 4,735 | 4,790 | 4,790 | +55 (+1.16%) | 1,259,600 |
25 Nov 2019 | USD | 4,755 | 4,765 | 4,715 | 4,735 | 4,735 | +30 (+0.64%) | 510,900 |
22 Nov 2019 | USD | 4,770 | 4,785 | 4,700 | 4,705 | 4,705 | -135 (-2.79%) | 652,300 |
21 Nov 2019 | USD | 4,805 | 4,845 | 4,755 | 4,840 | 4,840 | +40 (+0.83%) | 425,700 |
20 Nov 2019 | USD | 4,750 | 4,800 | 4,730 | 4,800 | 4,800 | +20 (+0.42%) | 349,200 |
19 Nov 2019 | USD | 4,795 | 4,825 | 4,770 | 4,780 | 4,780 | -25 (-0.52%) | 321,700 |
18 Nov 2019 | USD | 4,755 | 4,805 | 4,745 | 4,805 | 4,805 | +5 (+0.10%) | 377,500 |
15 Nov 2019 | USD | 4,775 | 4,815 | 4,765 | 4,800 | 4,800 | +45 (+0.95%) | 359,100 |
14 Nov 2019 | USD | 4,750 | 4,775 | 4,710 | 4,755 | 4,755 | +5 (+0.11%) | 388,100 |