Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | USD | 7,430 | 7,550 | 7,420 | 7,550 | 7,550 | +150 (+2.03%) | 311,100 |
20 Dec 2019 | USD | 7,230 | 7,430 | 7,230 | 7,400 | 7,400 | +210 (+2.92%) | 386,500 |
19 Dec 2019 | USD | 7,390 | 7,450 | 7,160 | 7,190 | 7,190 | -100 (-1.37%) | 359,900 |
18 Dec 2019 | USD | 7,410 | 7,480 | 7,240 | 7,290 | 7,290 | -100 (-1.35%) | 397,600 |
17 Dec 2019 | USD | 7,330 | 7,420 | 7,270 | 7,390 | 7,390 | +160 (+2.21%) | 496,600 |
16 Dec 2019 | USD | 7,340 | 7,480 | 7,180 | 7,230 | 7,230 | -150 (-2.03%) | 609,600 |
13 Dec 2019 | USD | 7,450 | 7,470 | 7,360 | 7,380 | 7,380 | -40 (-0.54%) | 250,300 |
12 Dec 2019 | USD | 7,480 | 7,490 | 7,330 | 7,420 | 7,420 | +40 (+0.54%) | 288,300 |
11 Dec 2019 | USD | 7,590 | 7,650 | 7,330 | 7,380 | 7,380 | -250 (-3.28%) | 448,500 |
10 Dec 2019 | USD | 7,690 | 7,780 | 7,630 | 7,630 | 7,630 | -90 (-1.17%) | 232,300 |
9 Dec 2019 | USD | 7,780 | 7,780 | 7,700 | 7,720 | 7,720 | +30 (+0.39%) | 186,800 |
6 Dec 2019 | USD | 7,720 | 7,790 | 7,690 | 7,690 | 7,690 | -100 (-1.28%) | 201,700 |
5 Dec 2019 | USD | 7,860 | 7,880 | 7,700 | 7,790 | 7,790 | -30 (-0.38%) | 316,800 |
4 Dec 2019 | USD | 7,790 | 7,910 | 7,780 | 7,820 | 7,820 | -120 (-1.51%) | 260,500 |
3 Dec 2019 | USD | 7,720 | 7,950 | 7,710 | 7,940 | 7,940 | +30 (+0.38%) | 321,000 |
2 Dec 2019 | USD | 7,820 | 7,970 | 7,810 | 7,910 | 7,910 | +150 (+1.93%) | 402,600 |
29 Nov 2019 | USD | 7,810 | 7,970 | 7,730 | 7,760 | 7,760 | -90 (-1.15%) | 480,900 |
28 Nov 2019 | USD | 7,890 | 8,020 | 7,790 | 7,850 | 7,850 | -10 (-0.13%) | 488,300 |
27 Nov 2019 | USD | 7,500 | 7,870 | 7,470 | 7,860 | 7,860 | +460 (+6.22%) | 920,200 |
26 Nov 2019 | USD | 7,520 | 7,600 | 7,400 | 7,400 | 7,400 | -120 (-1.60%) | 476,400 |
25 Nov 2019 | USD | 7,400 | 7,590 | 7,350 | 7,520 | 7,520 | +180 (+2.45%) | 587,100 |
22 Nov 2019 | USD | 7,430 | 7,550 | 7,320 | 7,340 | 7,340 | -70 (-0.94%) | 611,000 |
21 Nov 2019 | USD | 7,370 | 7,430 | 7,210 | 7,410 | 7,410 | +10 (+0.14%) | 516,000 |
20 Nov 2019 | USD | 7,270 | 7,420 | 7,240 | 7,400 | 7,400 | +120 (+1.65%) | 707,300 |
19 Nov 2019 | USD | 7,210 | 7,300 | 7,120 | 7,280 | 7,280 | +150 (+2.10%) | 879,800 |
18 Nov 2019 | USD | 6,840 | 7,140 | 6,800 | 7,130 | 7,130 | +290 (+4.24%) | 838,200 |
15 Nov 2019 | USD | 6,830 | 7,010 | 6,660 | 6,840 | 6,840 | -40 (-0.58%) | 1,128,400 |
14 Nov 2019 | USD | 7,100 | 7,320 | 6,870 | 6,880 | 6,880 | -300 (-4.18%) | 1,581,200 |
13 Nov 2019 | USD | 7,500 | 7,720 | 7,170 | 7,180 | 7,180 | -740 (-9.34%) | 1,496,700 |
12 Nov 2019 | USD | 7,870 | 7,980 | 7,780 | 7,920 | 7,920 | +100 (+1.28%) | 492,000 |