Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2019 | USD | 2,045 | 2,063 | 2,042 | 2,063 | 2,063 | +18 (+0.88%) | 280,500 |
25 Dec 2019 | USD | 2,079 | 2,079 | 2,041 | 2,045 | 2,045 | -22 (-1.06%) | 361,300 |
24 Dec 2019 | USD | 2,065 | 2,072 | 2,060 | 2,067 | 2,067 | -1 (-0.05%) | 348,000 |
23 Dec 2019 | USD | 2,090 | 2,092 | 2,066 | 2,068 | 2,068 | -25 (-1.19%) | 403,600 |
20 Dec 2019 | USD | 2,091 | 2,095 | 2,083 | 2,093 | 2,093 | -3 (-0.14%) | 620,900 |
19 Dec 2019 | USD | 2,107 | 2,107 | 2,078 | 2,096 | 2,096 | -3 (-0.14%) | 606,300 |
18 Dec 2019 | USD | 2,113 | 2,113 | 2,087 | 2,099 | 2,099 | -4 (-0.19%) | 390,800 |
17 Dec 2019 | USD | 2,108 | 2,108 | 2,097 | 2,103 | 2,103 | -2 (-0.10%) | 534,000 |
16 Dec 2019 | USD | 2,106 | 2,114 | 2,099 | 2,105 | 2,105 | -11 (-0.52%) | 392,800 |
13 Dec 2019 | USD | 2,117 | 2,129 | 2,102 | 2,116 | 2,116 | +44 (+2.12%) | 860,700 |
12 Dec 2019 | USD | 2,102 | 2,102 | 2,067 | 2,072 | 2,072 | -31 (-1.47%) | 672,600 |
11 Dec 2019 | USD | 2,096 | 2,108 | 2,085 | 2,103 | 2,103 | +10 (+0.48%) | 437,000 |
10 Dec 2019 | USD | 2,102 | 2,102 | 2,089 | 2,093 | 2,093 | +2 (+0.10%) | 451,200 |
9 Dec 2019 | USD | 2,100 | 2,102 | 2,080 | 2,091 | 2,091 | +13 (+0.63%) | 496,900 |
6 Dec 2019 | USD | 2,077 | 2,097 | 2,074 | 2,078 | 2,078 | -5 (-0.24%) | 639,100 |
5 Dec 2019 | USD | 2,089 | 2,092 | 2,063 | 2,083 | 2,083 | +18 (+0.87%) | 878,200 |
4 Dec 2019 | USD | 2,063 | 2,069 | 2,047 | 2,065 | 2,065 | -12 (-0.58%) | 617,100 |
3 Dec 2019 | USD | 2,069 | 2,085 | 2,054 | 2,077 | 2,077 | -19 (-0.91%) | 572,400 |
2 Dec 2019 | USD | 2,062 | 2,099 | 2,060 | 2,096 | 2,096 | +37 (+1.80%) | 549,200 |
29 Nov 2019 | USD | 2,070 | 2,072 | 2,046 | 2,059 | 2,059 | -15 (-0.72%) | 1,633,900 |
28 Nov 2019 | USD | 2,078 | 2,087 | 2,069 | 2,074 | 2,074 | -1 (-0.05%) | 555,800 |
27 Nov 2019 | USD | 2,084 | 2,091 | 2,069 | 2,075 | 2,075 | +1 (+0.05%) | 624,500 |
26 Nov 2019 | USD | 2,088 | 2,089 | 2,068 | 2,074 | 2,074 | +5 (+0.24%) | 841,800 |
25 Nov 2019 | USD | 2,076 | 2,077 | 2,061 | 2,069 | 2,069 | +12 (+0.58%) | 909,200 |
22 Nov 2019 | USD | 2,051 | 2,068 | 2,044 | 2,057 | 2,057 | +4 (+0.19%) | 789,400 |
21 Nov 2019 | USD | 2,040 | 2,054 | 2,024 | 2,053 | 2,053 | 0.0 (0.0%) | 884,000 |
20 Nov 2019 | USD | 2,057 | 2,064 | 2,046 | 2,053 | 2,053 | -11 (-0.53%) | 1,014,800 |
19 Nov 2019 | USD | 2,074 | 2,083 | 2,060 | 2,064 | 2,064 | -30 (-1.43%) | 1,265,400 |
18 Nov 2019 | USD | 2,113 | 2,117 | 2,085 | 2,094 | 2,094 | -33 (-1.55%) | 745,700 |
15 Nov 2019 | USD | 2,098 | 2,138 | 2,095 | 2,127 | 2,127 | +17 (+0.81%) | 567,700 |