Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 4,825 | 4,860 | 4,795 | 4,840 | 4,840 | -25 (-0.51%) | 517,600 |
6 Feb 2020 | USD | 4,755 | 4,895 | 4,740 | 4,865 | 4,865 | +205 (+4.40%) | 903,100 |
5 Feb 2020 | USD | 4,635 | 4,705 | 4,625 | 4,660 | 4,660 | +95 (+2.08%) | 422,400 |
4 Feb 2020 | USD | 4,545 | 4,575 | 4,505 | 4,565 | 4,565 | +30 (+0.66%) | 479,900 |
3 Feb 2020 | USD | 4,520 | 4,595 | 4,485 | 4,535 | 4,535 | -50 (-1.09%) | 452,400 |
31 Jan 2020 | USD | 4,565 | 4,660 | 4,545 | 4,585 | 4,585 | +30 (+0.66%) | 518,200 |
30 Jan 2020 | USD | 4,550 | 4,580 | 4,520 | 4,555 | 4,555 | -15 (-0.33%) | 587,000 |
29 Jan 2020 | USD | 4,550 | 4,600 | 4,540 | 4,570 | 4,570 | +25 (+0.55%) | 409,700 |
28 Jan 2020 | USD | 4,485 | 4,550 | 4,445 | 4,545 | 4,545 | +20 (+0.44%) | 456,600 |
27 Jan 2020 | USD | 4,630 | 4,645 | 4,515 | 4,525 | 4,525 | -200 (-4.23%) | 666,900 |
24 Jan 2020 | USD | 4,660 | 4,735 | 4,645 | 4,725 | 4,725 | +120 (+2.61%) | 496,000 |
23 Jan 2020 | USD | 4,630 | 4,660 | 4,565 | 4,605 | 4,605 | -120 (-2.54%) | 468,500 |
22 Jan 2020 | USD | 4,700 | 4,750 | 4,690 | 4,725 | 4,725 | +30 (+0.64%) | 324,100 |
21 Jan 2020 | USD | 4,765 | 4,770 | 4,650 | 4,695 | 4,695 | -40 (-0.84%) | 468,400 |
20 Jan 2020 | USD | 4,755 | 4,760 | 4,695 | 4,735 | 4,735 | -25 (-0.53%) | 204,900 |
17 Jan 2020 | USD | 4,655 | 4,775 | 4,655 | 4,760 | 4,760 | +115 (+2.48%) | 428,900 |
16 Jan 2020 | USD | 4,715 | 4,720 | 4,635 | 4,645 | 4,645 | 0.0 (0.0%) | 321,600 |
15 Jan 2020 | USD | 4,685 | 4,725 | 4,630 | 4,645 | 4,645 | -85 (-1.80%) | 330,900 |
14 Jan 2020 | USD | 4,735 | 4,780 | 4,715 | 4,730 | 4,730 | +60 (+1.28%) | 427,300 |
13 Jan 2020 | USD | 4,670 | 4,670 | 4,670 | 4,670 | 4,670 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 4,645 | 4,685 | 4,605 | 4,670 | 4,670 | +90 (+1.97%) | 503,900 |
9 Jan 2020 | USD | 4,610 | 4,620 | 4,520 | 4,580 | 4,580 | +100 (+2.23%) | 493,900 |
8 Jan 2020 | USD | 4,445 | 4,500 | 4,405 | 4,480 | 4,480 | -105 (-2.29%) | 586,200 |
7 Jan 2020 | USD | 4,495 | 4,610 | 4,495 | 4,585 | 4,585 | +115 (+2.57%) | 449,000 |
6 Jan 2020 | USD | 4,475 | 4,530 | 4,460 | 4,470 | 4,470 | -125 (-2.72%) | 484,100 |
3 Jan 2020 | USD | 4,595 | 4,595 | 4,595 | 4,595 | 4,595 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 4,595 | 4,595 | 4,595 | 4,595 | 4,595 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 4,595 | 4,595 | 4,595 | 4,595 | 4,595 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 4,650 | 4,670 | 4,585 | 4,595 | 4,595 | -125 (-2.65%) | 376,300 |
27 Dec 2019 | USD | 4,760 | 4,775 | 4,700 | 4,720 | 4,720 | -10 (-0.21%) | 268,600 |