Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2019 | USD | 4,660 | 4,735 | 4,660 | 4,730 | 4,730 | +45 (+0.96%) | 199,800 |
25 Dec 2019 | USD | 4,730 | 4,730 | 4,665 | 4,685 | 4,685 | -40 (-0.85%) | 170,700 |
24 Dec 2019 | USD | 4,730 | 4,745 | 4,700 | 4,725 | 4,725 | -10 (-0.21%) | 171,200 |
23 Dec 2019 | USD | 4,800 | 4,805 | 4,710 | 4,735 | 4,735 | -35 (-0.73%) | 317,700 |
20 Dec 2019 | USD | 4,790 | 4,830 | 4,760 | 4,770 | 4,770 | -5 (-0.10%) | 526,600 |
19 Dec 2019 | USD | 4,780 | 4,795 | 4,705 | 4,775 | 4,775 | -20 (-0.42%) | 406,100 |
18 Dec 2019 | USD | 4,815 | 4,850 | 4,760 | 4,795 | 4,795 | +20 (+0.42%) | 434,500 |
17 Dec 2019 | USD | 4,825 | 4,835 | 4,755 | 4,775 | 4,775 | +20 (+0.42%) | 463,900 |
16 Dec 2019 | USD | 4,795 | 4,835 | 4,750 | 4,755 | 4,755 | -40 (-0.83%) | 567,800 |
13 Dec 2019 | USD | 4,695 | 4,805 | 4,685 | 4,795 | 4,795 | +240 (+5.27%) | 1,351,200 |
12 Dec 2019 | USD | 4,580 | 4,610 | 4,555 | 4,555 | 4,555 | -25 (-0.55%) | 417,300 |
11 Dec 2019 | USD | 4,490 | 4,605 | 4,490 | 4,580 | 4,580 | +100 (+2.23%) | 501,000 |
10 Dec 2019 | USD | 4,485 | 4,540 | 4,470 | 4,480 | 4,480 | -70 (-1.54%) | 362,400 |
9 Dec 2019 | USD | 4,590 | 4,610 | 4,530 | 4,550 | 4,550 | +5 (+0.11%) | 362,200 |
6 Dec 2019 | USD | 4,565 | 4,580 | 4,515 | 4,545 | 4,545 | +40 (+0.89%) | 446,300 |
5 Dec 2019 | USD | 4,455 | 4,515 | 4,445 | 4,505 | 4,505 | +100 (+2.27%) | 380,000 |
4 Dec 2019 | USD | 4,415 | 4,450 | 4,390 | 4,405 | 4,405 | 0.0 (0.0%) | 470,100 |
3 Dec 2019 | USD | 4,375 | 4,420 | 4,360 | 4,405 | 4,405 | -35 (-0.79%) | 432,700 |
2 Dec 2019 | USD | 4,395 | 4,475 | 4,380 | 4,440 | 4,440 | +105 (+2.42%) | 373,500 |
29 Nov 2019 | USD | 4,400 | 4,420 | 4,325 | 4,335 | 4,335 | -50 (-1.14%) | 417,500 |
28 Nov 2019 | USD | 4,395 | 4,420 | 4,370 | 4,385 | 4,385 | -10 (-0.23%) | 332,000 |
27 Nov 2019 | USD | 4,425 | 4,465 | 4,395 | 4,395 | 4,395 | -20 (-0.45%) | 461,500 |
26 Nov 2019 | USD | 4,350 | 4,425 | 4,335 | 4,415 | 4,415 | +85 (+1.96%) | 1,023,800 |
25 Nov 2019 | USD | 4,355 | 4,380 | 4,310 | 4,330 | 4,330 | +25 (+0.58%) | 461,600 |
22 Nov 2019 | USD | 4,260 | 4,320 | 4,225 | 4,305 | 4,305 | +50 (+1.18%) | 606,100 |
21 Nov 2019 | USD | 4,320 | 4,340 | 4,185 | 4,255 | 4,255 | -80 (-1.85%) | 808,300 |
20 Nov 2019 | USD | 4,460 | 4,490 | 4,325 | 4,335 | 4,335 | -150 (-3.34%) | 715,100 |
19 Nov 2019 | USD | 4,565 | 4,575 | 4,480 | 4,485 | 4,485 | -145 (-3.13%) | 494,200 |
18 Nov 2019 | USD | 4,605 | 4,650 | 4,580 | 4,630 | 4,630 | 0.0 (0.0%) | 492,900 |
15 Nov 2019 | USD | 4,655 | 4,720 | 4,625 | 4,630 | 4,630 | 0.0 (0.0%) | 484,700 |