Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | USD | 1,963 | 1,981 | 1,910 | 1,924 | 1,924 | -56 (-2.83%) | 413,100 |
20 Dec 2019 | USD | 1,916 | 1,985 | 1,912 | 1,980 | 1,980 | +101 (+5.38%) | 454,500 |
19 Dec 2019 | USD | 1,854 | 1,909 | 1,852 | 1,879 | 1,879 | +19 (+1.02%) | 340,300 |
18 Dec 2019 | USD | 1,852 | 1,863 | 1,832 | 1,860 | 1,860 | +7 (+0.38%) | 239,800 |
17 Dec 2019 | USD | 1,856 | 1,859 | 1,830 | 1,853 | 1,853 | -17 (-0.91%) | 339,800 |
16 Dec 2019 | USD | 1,806 | 1,873 | 1,802 | 1,870 | 1,870 | +77 (+4.29%) | 555,700 |
13 Dec 2019 | USD | 1,849 | 1,849 | 1,787 | 1,793 | 1,793 | -61 (-3.29%) | 398,600 |
12 Dec 2019 | USD | 1,866 | 1,897 | 1,832 | 1,854 | 1,854 | -19 (-1.01%) | 300,000 |
11 Dec 2019 | USD | 1,945 | 1,950 | 1,861 | 1,873 | 1,873 | -72 (-3.70%) | 381,600 |
10 Dec 2019 | USD | 1,941 | 1,952 | 1,908 | 1,945 | 1,945 | -48 (-2.41%) | 413,300 |
9 Dec 2019 | USD | 2,024 | 2,024 | 1,981 | 1,993 | 1,993 | -38 (-1.87%) | 212,200 |
6 Dec 2019 | USD | 2,000 | 2,033 | 1,992 | 2,031 | 2,031 | +17 (+0.84%) | 205,000 |
5 Dec 2019 | USD | 2,071 | 2,081 | 1,991 | 2,014 | 2,014 | -78 (-3.73%) | 543,000 |
4 Dec 2019 | USD | 2,085 | 2,101 | 2,062 | 2,092 | 2,092 | -4 (-0.19%) | 283,000 |
3 Dec 2019 | USD | 2,012 | 2,104 | 2,008 | 2,096 | 2,096 | +54 (+2.64%) | 415,700 |
2 Dec 2019 | USD | 2,038 | 2,061 | 2,001 | 2,042 | 2,042 | +4 (+0.20%) | 280,300 |
29 Nov 2019 | USD | 2,115 | 2,120 | 2,022 | 2,038 | 2,038 | -65 (-3.09%) | 488,300 |
28 Nov 2019 | USD | 2,059 | 2,108 | 2,046 | 2,103 | 2,103 | +75 (+3.70%) | 712,500 |
27 Nov 2019 | USD | 1,981 | 2,034 | 1,964 | 2,028 | 2,028 | +7 (+0.35%) | 580,800 |
26 Nov 2019 | USD | 2,023 | 2,038 | 1,978 | 2,021 | 2,021 | -11 (-0.54%) | 709,900 |
25 Nov 2019 | USD | 2,052 | 2,054 | 2,016 | 2,032 | 2,032 | +3 (+0.15%) | 245,200 |
22 Nov 2019 | USD | 2,035 | 2,048 | 1,995 | 2,029 | 2,029 | -10 (-0.49%) | 308,200 |
21 Nov 2019 | USD | 2,001 | 2,055 | 1,975 | 2,039 | 2,039 | +39 (+1.95%) | 594,400 |
20 Nov 2019 | USD | 1,991 | 2,000 | 1,958 | 2,000 | 2,000 | +14 (+0.70%) | 425,700 |
19 Nov 2019 | USD | 1,950 | 1,995 | 1,950 | 1,986 | 1,986 | +51 (+2.64%) | 648,700 |
18 Nov 2019 | USD | 1,954 | 2,015 | 1,930 | 1,935 | 1,935 | +13 (+0.68%) | 955,700 |
15 Nov 2019 | USD | 1,893 | 1,925 | 1,881 | 1,922 | 1,922 | +15 (+0.79%) | 440,400 |
14 Nov 2019 | USD | 1,745 | 1,943 | 1,704 | 1,907 | 1,907 | +48 (+2.58%) | 1,111,600 |
13 Nov 2019 | USD | 1,815 | 1,885 | 1,802 | 1,859 | 1,859 | +62 (+3.45%) | 534,900 |
12 Nov 2019 | USD | 1,810 | 1,845 | 1,780 | 1,797 | 1,797 | +1 (+0.06%) | 620,800 |