Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 7,070 | 7,250 | 6,960 | 7,200 | 7,200 | +150 (+2.13%) | 395,100 |
3 Feb 2020 | USD | 6,880 | 7,170 | 6,850 | 7,050 | 7,050 | -60 (-0.84%) | 464,000 |
31 Jan 2020 | USD | 7,140 | 7,240 | 7,070 | 7,110 | 7,110 | +10 (+0.14%) | 359,700 |
30 Jan 2020 | USD | 7,250 | 7,280 | 7,030 | 7,100 | 7,100 | -220 (-3.01%) | 349,300 |
29 Jan 2020 | USD | 7,340 | 7,370 | 7,250 | 7,320 | 7,320 | +20 (+0.27%) | 252,200 |
28 Jan 2020 | USD | 7,200 | 7,310 | 7,140 | 7,300 | 7,300 | -10 (-0.14%) | 376,400 |
27 Jan 2020 | USD | 7,490 | 7,510 | 7,300 | 7,310 | 7,310 | -310 (-4.07%) | 414,000 |
24 Jan 2020 | USD | 7,840 | 7,920 | 7,430 | 7,620 | 7,620 | -130 (-1.68%) | 661,900 |
23 Jan 2020 | USD | 7,880 | 7,910 | 7,690 | 7,750 | 7,750 | -80 (-1.02%) | 330,600 |
22 Jan 2020 | USD | 7,810 | 7,850 | 7,750 | 7,830 | 7,830 | +50 (+0.64%) | 264,600 |
21 Jan 2020 | USD | 7,710 | 7,780 | 7,640 | 7,780 | 7,780 | +60 (+0.78%) | 233,100 |
20 Jan 2020 | USD | 7,860 | 7,940 | 7,710 | 7,720 | 7,720 | -50 (-0.64%) | 272,800 |
17 Jan 2020 | USD | 8,100 | 8,100 | 7,750 | 7,770 | 7,770 | -350 (-4.31%) | 416,300 |
16 Jan 2020 | USD | 8,040 | 8,120 | 7,990 | 8,120 | 8,120 | +100 (+1.25%) | 326,100 |
15 Jan 2020 | USD | 8,020 | 8,040 | 7,950 | 8,020 | 8,020 | -10 (-0.12%) | 287,400 |
14 Jan 2020 | USD | 7,950 | 8,040 | 7,870 | 8,030 | 8,030 | +120 (+1.52%) | 381,100 |
13 Jan 2020 | USD | 7,910 | 7,910 | 7,910 | 7,910 | 7,910 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 7,820 | 7,910 | 7,800 | 7,910 | 7,910 | +110 (+1.41%) | 341,800 |
9 Jan 2020 | USD | 7,800 | 7,820 | 7,680 | 7,800 | 7,800 | +60 (+0.78%) | 278,400 |
8 Jan 2020 | USD | 7,620 | 7,810 | 7,480 | 7,740 | 7,740 | +70 (+0.91%) | 477,400 |
7 Jan 2020 | USD | 7,550 | 7,790 | 7,540 | 7,670 | 7,670 | +190 (+2.54%) | 455,000 |
6 Jan 2020 | USD | 7,400 | 7,520 | 7,380 | 7,480 | 7,480 | 0.0 (0.0%) | 251,800 |
3 Jan 2020 | USD | 7,480 | 7,480 | 7,480 | 7,480 | 7,480 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 7,480 | 7,480 | 7,480 | 7,480 | 7,480 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 7,480 | 7,480 | 7,480 | 7,480 | 7,480 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 7,550 | 7,560 | 7,340 | 7,480 | 7,480 | -80 (-1.06%) | 278,600 |
27 Dec 2019 | USD | 7,580 | 7,630 | 7,500 | 7,560 | 7,560 | +10 (+0.13%) | 220,000 |
26 Dec 2019 | USD | 7,500 | 7,560 | 7,440 | 7,550 | 7,550 | +70 (+0.94%) | 136,300 |
25 Dec 2019 | USD | 7,600 | 7,600 | 7,470 | 7,480 | 7,480 | -80 (-1.06%) | 158,100 |
24 Dec 2019 | USD | 7,560 | 7,620 | 7,510 | 7,560 | 7,560 | +10 (+0.13%) | 245,000 |