Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 1,929 | 1,931 | 1,887 | 1,888 | 1,888 | -29 (-1.51%) | 430,600 |
6 Feb 2020 | USD | 1,906 | 1,935 | 1,905 | 1,917 | 1,917 | +41 (+2.19%) | 488,600 |
5 Feb 2020 | USD | 1,881 | 1,890 | 1,867 | 1,876 | 1,876 | +21 (+1.13%) | 411,500 |
4 Feb 2020 | USD | 1,839 | 1,864 | 1,831 | 1,855 | 1,855 | +5 (+0.27%) | 548,300 |
3 Feb 2020 | USD | 1,828 | 1,863 | 1,825 | 1,850 | 1,850 | -10 (-0.54%) | 415,400 |
31 Jan 2020 | USD | 1,864 | 1,877 | 1,858 | 1,860 | 1,860 | +7 (+0.38%) | 376,800 |
30 Jan 2020 | USD | 1,878 | 1,880 | 1,843 | 1,853 | 1,853 | -40 (-2.11%) | 443,000 |
29 Jan 2020 | USD | 1,884 | 1,895 | 1,879 | 1,893 | 1,893 | +3 (+0.16%) | 414,700 |
28 Jan 2020 | USD | 1,910 | 1,916 | 1,887 | 1,890 | 1,890 | -44 (-2.28%) | 392,700 |
27 Jan 2020 | USD | 1,934 | 1,946 | 1,919 | 1,934 | 1,934 | -13 (-0.67%) | 323,200 |
24 Jan 2020 | USD | 1,962 | 1,962 | 1,946 | 1,947 | 1,947 | -7 (-0.36%) | 268,800 |
23 Jan 2020 | USD | 1,952 | 1,961 | 1,946 | 1,954 | 1,954 | -6 (-0.31%) | 393,500 |
22 Jan 2020 | USD | 1,951 | 1,968 | 1,948 | 1,960 | 1,960 | +17 (+0.87%) | 401,100 |
21 Jan 2020 | USD | 1,937 | 1,952 | 1,935 | 1,943 | 1,943 | +10 (+0.52%) | 325,400 |
20 Jan 2020 | USD | 1,919 | 1,947 | 1,919 | 1,933 | 1,933 | +33 (+1.74%) | 228,400 |
17 Jan 2020 | USD | 1,898 | 1,903 | 1,888 | 1,900 | 1,900 | +1 (+0.05%) | 476,100 |
16 Jan 2020 | USD | 1,917 | 1,917 | 1,893 | 1,899 | 1,899 | -20 (-1.04%) | 483,600 |
15 Jan 2020 | USD | 1,937 | 1,941 | 1,919 | 1,919 | 1,919 | -37 (-1.89%) | 403,500 |
14 Jan 2020 | USD | 1,950 | 1,956 | 1,936 | 1,956 | 1,956 | +11 (+0.57%) | 341,900 |
13 Jan 2020 | USD | 1,945 | 1,945 | 1,945 | 1,945 | 1,945 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 1,958 | 1,962 | 1,942 | 1,945 | 1,945 | -12 (-0.61%) | 331,800 |
9 Jan 2020 | USD | 1,941 | 1,962 | 1,939 | 1,957 | 1,957 | +26 (+1.35%) | 288,400 |
8 Jan 2020 | USD | 1,923 | 1,936 | 1,901 | 1,931 | 1,931 | -16 (-0.82%) | 435,400 |
7 Jan 2020 | USD | 1,935 | 1,952 | 1,927 | 1,947 | 1,947 | +49 (+2.58%) | 349,500 |
6 Jan 2020 | USD | 1,898 | 1,906 | 1,881 | 1,898 | 1,898 | -21 (-1.09%) | 448,800 |
3 Jan 2020 | USD | 1,919 | 1,919 | 1,919 | 1,919 | 1,919 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 1,919 | 1,919 | 1,919 | 1,919 | 1,919 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 1,919 | 1,919 | 1,919 | 1,919 | 1,919 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 1,933 | 1,939 | 1,918 | 1,919 | 1,919 | -24 (-1.24%) | 342,500 |
27 Dec 2019 | USD | 1,947 | 1,948 | 1,933 | 1,943 | 1,943 | +12 (+0.62%) | 192,900 |