Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 1,745 | 1,828 | 1,739 | 1,807 | 1,807 | +74 (+4.27%) | 259,300 |
3 Feb 2020 | USD | 1,692 | 1,746 | 1,690 | 1,733 | 1,733 | -12 (-0.69%) | 268,500 |
31 Jan 2020 | USD | 1,702 | 1,764 | 1,695 | 1,745 | 1,745 | +27 (+1.57%) | 288,900 |
30 Jan 2020 | USD | 1,792 | 1,798 | 1,669 | 1,718 | 1,718 | -81 (-4.50%) | 519,200 |
29 Jan 2020 | USD | 1,843 | 1,856 | 1,787 | 1,799 | 1,799 | -41 (-2.23%) | 278,300 |
28 Jan 2020 | USD | 1,827 | 1,859 | 1,811 | 1,840 | 1,840 | -19 (-1.02%) | 282,000 |
27 Jan 2020 | USD | 1,950 | 1,950 | 1,858 | 1,859 | 1,859 | -103 (-5.25%) | 525,900 |
24 Jan 2020 | USD | 2,050 | 2,050 | 1,959 | 1,962 | 1,962 | -86 (-4.20%) | 310,800 |
23 Jan 2020 | USD | 1,997 | 2,054 | 1,974 | 2,048 | 2,048 | +44 (+2.20%) | 369,000 |
22 Jan 2020 | USD | 1,990 | 2,022 | 1,989 | 2,004 | 2,004 | +8 (+0.40%) | 243,600 |
21 Jan 2020 | USD | 2,000 | 2,025 | 1,972 | 1,996 | 1,996 | +46 (+2.36%) | 276,100 |
20 Jan 2020 | USD | 1,930 | 1,952 | 1,917 | 1,950 | 1,950 | +6 (+0.31%) | 134,100 |
17 Jan 2020 | USD | 1,960 | 1,970 | 1,941 | 1,944 | 1,944 | -10 (-0.51%) | 152,000 |
16 Jan 2020 | USD | 1,914 | 1,959 | 1,912 | 1,954 | 1,954 | +55 (+2.90%) | 230,500 |
15 Jan 2020 | USD | 1,925 | 1,929 | 1,891 | 1,899 | 1,899 | -44 (-2.26%) | 219,400 |
14 Jan 2020 | USD | 1,924 | 1,946 | 1,901 | 1,943 | 1,943 | +50 (+2.64%) | 245,400 |
13 Jan 2020 | USD | 1,893 | 1,893 | 1,893 | 1,893 | 1,893 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 1,908 | 1,908 | 1,877 | 1,893 | 1,893 | -24 (-1.25%) | 292,600 |
9 Jan 2020 | USD | 1,950 | 1,967 | 1,901 | 1,917 | 1,917 | +5 (+0.26%) | 231,100 |
8 Jan 2020 | USD | 1,971 | 1,979 | 1,891 | 1,912 | 1,912 | -88 (-4.40%) | 349,400 |
7 Jan 2020 | USD | 1,957 | 2,004 | 1,930 | 2,000 | 2,000 | +23 (+1.16%) | 320,500 |
6 Jan 2020 | USD | 1,998 | 1,998 | 1,937 | 1,977 | 1,977 | -24 (-1.20%) | 262,100 |
3 Jan 2020 | USD | 2,001 | 2,001 | 2,001 | 2,001 | 2,001 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 2,001 | 2,001 | 2,001 | 2,001 | 2,001 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 2,001 | 2,001 | 2,001 | 2,001 | 2,001 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 1,988 | 2,018 | 1,981 | 2,001 | 2,001 | +1 (+0.05%) | 283,300 |
27 Dec 2019 | USD | 2,000 | 2,003 | 1,950 | 2,000 | 2,000 | 0.0 (0.0%) | 247,400 |
26 Dec 2019 | USD | 2,030 | 2,045 | 1,999 | 2,000 | 2,000 | -37 (-1.82%) | 278,400 |
25 Dec 2019 | USD | 1,942 | 2,049 | 1,942 | 2,037 | 2,037 | +76 (+3.88%) | 576,200 |
24 Dec 2019 | USD | 1,924 | 1,963 | 1,894 | 1,961 | 1,961 | +37 (+1.92%) | 254,600 |