Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | USD | 2,321 | 2,365 | 2,321 | 2,345 | 2,345 | +71 (+3.12%) | 613,400 |
5 Feb 2020 | USD | 2,287 | 2,295 | 2,267 | 2,274 | 2,274 | +4 (+0.18%) | 338,700 |
4 Feb 2020 | USD | 2,235 | 2,270 | 2,229 | 2,270 | 2,270 | +41 (+1.84%) | 849,400 |
3 Feb 2020 | USD | 2,204 | 2,245 | 2,201 | 2,229 | 2,229 | +2 (+0.09%) | 585,600 |
31 Jan 2020 | USD | 2,302 | 2,307 | 2,224 | 2,227 | 2,227 | +22 (+1.00%) | 863,300 |
30 Jan 2020 | USD | 2,214 | 2,230 | 2,199 | 2,205 | 2,205 | -24 (-1.08%) | 498,700 |
29 Jan 2020 | USD | 2,236 | 2,238 | 2,212 | 2,229 | 2,229 | +4 (+0.18%) | 343,500 |
28 Jan 2020 | USD | 2,203 | 2,230 | 2,196 | 2,225 | 2,225 | -5 (-0.22%) | 575,800 |
27 Jan 2020 | USD | 2,200 | 2,235 | 2,197 | 2,230 | 2,230 | -20 (-0.89%) | 372,900 |
24 Jan 2020 | USD | 2,271 | 2,271 | 2,243 | 2,250 | 2,250 | -26 (-1.14%) | 323,000 |
23 Jan 2020 | USD | 2,290 | 2,295 | 2,274 | 2,276 | 2,276 | -17 (-0.74%) | 441,300 |
22 Jan 2020 | USD | 2,284 | 2,299 | 2,273 | 2,293 | 2,293 | +14 (+0.61%) | 623,100 |
21 Jan 2020 | USD | 2,281 | 2,290 | 2,272 | 2,279 | 2,279 | +5 (+0.22%) | 459,100 |
20 Jan 2020 | USD | 2,250 | 2,277 | 2,250 | 2,274 | 2,274 | +31 (+1.38%) | 304,400 |
17 Jan 2020 | USD | 2,251 | 2,253 | 2,233 | 2,243 | 2,243 | -8 (-0.36%) | 484,700 |
16 Jan 2020 | USD | 2,263 | 2,282 | 2,240 | 2,251 | 2,251 | +14 (+0.63%) | 684,200 |
15 Jan 2020 | USD | 2,230 | 2,246 | 2,221 | 2,237 | 2,237 | +19 (+0.86%) | 662,500 |
14 Jan 2020 | USD | 2,206 | 2,229 | 2,206 | 2,218 | 2,218 | +13 (+0.59%) | 460,800 |
13 Jan 2020 | USD | 2,205 | 2,205 | 2,205 | 2,205 | 2,205 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 2,198 | 2,219 | 2,195 | 2,205 | 2,205 | +12 (+0.55%) | 256,100 |
9 Jan 2020 | USD | 2,204 | 2,212 | 2,172 | 2,193 | 2,193 | +21 (+0.97%) | 389,200 |
8 Jan 2020 | USD | 2,160 | 2,184 | 2,133 | 2,172 | 2,172 | -28 (-1.27%) | 501,800 |
7 Jan 2020 | USD | 2,170 | 2,217 | 2,170 | 2,200 | 2,200 | +43 (+1.99%) | 518,000 |
6 Jan 2020 | USD | 2,191 | 2,202 | 2,146 | 2,157 | 2,157 | -71 (-3.19%) | 844,600 |
3 Jan 2020 | USD | 2,228 | 2,228 | 2,228 | 2,228 | 2,228 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 2,228 | 2,228 | 2,228 | 2,228 | 2,228 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 2,228 | 2,228 | 2,228 | 2,228 | 2,228 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 2,265 | 2,271 | 2,228 | 2,228 | 2,228 | -49 (-2.15%) | 400,300 |
27 Dec 2019 | USD | 2,282 | 2,289 | 2,270 | 2,277 | 2,277 | -13 (-0.57%) | 300,300 |
26 Dec 2019 | USD | 2,291 | 2,308 | 2,279 | 2,290 | 2,290 | +16 (+0.70%) | 247,800 |