Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2019 | USD | 2,293 | 2,301 | 2,271 | 2,274 | 2,274 | -19 (-0.83%) | 199,400 |
24 Dec 2019 | USD | 2,292 | 2,303 | 2,284 | 2,293 | 2,293 | +11 (+0.48%) | 173,900 |
23 Dec 2019 | USD | 2,280 | 2,302 | 2,272 | 2,282 | 2,282 | +12 (+0.53%) | 370,600 |
20 Dec 2019 | USD | 2,281 | 2,293 | 2,270 | 2,270 | 2,270 | -13 (-0.57%) | 618,400 |
19 Dec 2019 | USD | 2,274 | 2,307 | 2,274 | 2,283 | 2,283 | -8 (-0.35%) | 413,800 |
18 Dec 2019 | USD | 2,289 | 2,297 | 2,278 | 2,291 | 2,291 | -5 (-0.22%) | 708,200 |
17 Dec 2019 | USD | 2,285 | 2,298 | 2,278 | 2,296 | 2,296 | +8 (+0.35%) | 608,900 |
16 Dec 2019 | USD | 2,291 | 2,310 | 2,281 | 2,288 | 2,288 | 0.0 (0.0%) | 426,000 |
13 Dec 2019 | USD | 2,293 | 2,312 | 2,285 | 2,288 | 2,288 | +35 (+1.55%) | 675,900 |
12 Dec 2019 | USD | 2,275 | 2,284 | 2,253 | 2,253 | 2,253 | -23 (-1.01%) | 634,100 |
11 Dec 2019 | USD | 2,312 | 2,316 | 2,276 | 2,276 | 2,276 | -16 (-0.70%) | 838,900 |
10 Dec 2019 | USD | 2,315 | 2,334 | 2,284 | 2,292 | 2,292 | -24 (-1.04%) | 613,000 |
9 Dec 2019 | USD | 2,328 | 2,335 | 2,297 | 2,316 | 2,316 | +13 (+0.56%) | 337,900 |
6 Dec 2019 | USD | 2,308 | 2,328 | 2,298 | 2,303 | 2,303 | -31 (-1.33%) | 504,400 |
5 Dec 2019 | USD | 2,335 | 2,356 | 2,315 | 2,334 | 2,334 | 0.0 (0.0%) | 606,200 |
4 Dec 2019 | USD | 2,345 | 2,350 | 2,321 | 2,334 | 2,334 | -8 (-0.34%) | 668,200 |
3 Dec 2019 | USD | 2,266 | 2,347 | 2,265 | 2,342 | 2,342 | +39 (+1.69%) | 1,020,300 |
2 Dec 2019 | USD | 2,263 | 2,326 | 2,261 | 2,303 | 2,303 | +42 (+1.86%) | 849,800 |
29 Nov 2019 | USD | 2,341 | 2,349 | 2,257 | 2,261 | 2,261 | -71 (-3.04%) | 926,800 |
28 Nov 2019 | USD | 2,392 | 2,392 | 2,314 | 2,332 | 2,332 | -87 (-3.60%) | 1,254,900 |
27 Nov 2019 | USD | 2,491 | 2,498 | 2,380 | 2,419 | 2,419 | -116 (-4.58%) | 1,328,500 |
26 Nov 2019 | USD | 2,545 | 2,559 | 2,528 | 2,535 | 2,535 | 0.0 (0.0%) | 1,076,400 |
25 Nov 2019 | USD | 2,503 | 2,535 | 2,498 | 2,535 | 2,535 | +40 (+1.60%) | 432,900 |
22 Nov 2019 | USD | 2,485 | 2,525 | 2,482 | 2,495 | 2,495 | +26 (+1.05%) | 570,800 |
21 Nov 2019 | USD | 2,495 | 2,523 | 2,419 | 2,469 | 2,469 | -29 (-1.16%) | 801,100 |
20 Nov 2019 | USD | 2,439 | 2,500 | 2,434 | 2,498 | 2,498 | +62 (+2.55%) | 836,300 |
19 Nov 2019 | USD | 2,379 | 2,436 | 2,375 | 2,436 | 2,436 | +43 (+1.80%) | 688,100 |
18 Nov 2019 | USD | 2,430 | 2,431 | 2,374 | 2,393 | 2,393 | -31 (-1.28%) | 548,300 |
15 Nov 2019 | USD | 2,481 | 2,494 | 2,420 | 2,424 | 2,424 | -62 (-2.49%) | 635,500 |
14 Nov 2019 | USD | 2,490 | 2,518 | 2,468 | 2,486 | 2,486 | -11 (-0.44%) | 724,700 |