Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 2,571 | 2,601 | 2,558 | 2,580 | 2,580 | +67 (+2.67%) | 1,034,300 |
4 Feb 2020 | USD | 2,500 | 2,522 | 2,480 | 2,513 | 2,513 | +12 (+0.48%) | 975,200 |
3 Feb 2020 | USD | 2,464 | 2,521 | 2,433 | 2,501 | 2,501 | -63 (-2.46%) | 1,138,400 |
31 Jan 2020 | USD | 2,549 | 2,589 | 2,537 | 2,564 | 2,564 | +25 (+0.98%) | 983,700 |
30 Jan 2020 | USD | 2,603 | 2,607 | 2,517 | 2,539 | 2,539 | -80 (-3.05%) | 640,400 |
29 Jan 2020 | USD | 2,634 | 2,645 | 2,579 | 2,619 | 2,619 | +12 (+0.46%) | 634,500 |
28 Jan 2020 | USD | 2,576 | 2,615 | 2,563 | 2,607 | 2,607 | -13 (-0.50%) | 784,000 |
27 Jan 2020 | USD | 2,621 | 2,641 | 2,606 | 2,620 | 2,620 | -93 (-3.43%) | 735,900 |
24 Jan 2020 | USD | 2,721 | 2,721 | 2,683 | 2,713 | 2,713 | +39 (+1.46%) | 782,200 |
23 Jan 2020 | USD | 2,706 | 2,717 | 2,674 | 2,674 | 2,674 | -46 (-1.69%) | 479,400 |
22 Jan 2020 | USD | 2,675 | 2,760 | 2,675 | 2,720 | 2,720 | +47 (+1.76%) | 842,900 |
21 Jan 2020 | USD | 2,700 | 2,708 | 2,656 | 2,673 | 2,673 | -20 (-0.74%) | 519,400 |
20 Jan 2020 | USD | 2,688 | 2,701 | 2,680 | 2,693 | 2,693 | -5 (-0.19%) | 379,900 |
17 Jan 2020 | USD | 2,716 | 2,720 | 2,673 | 2,698 | 2,698 | +16 (+0.60%) | 563,800 |
16 Jan 2020 | USD | 2,712 | 2,728 | 2,674 | 2,682 | 2,682 | -18 (-0.67%) | 496,500 |
15 Jan 2020 | USD | 2,746 | 2,760 | 2,698 | 2,700 | 2,700 | -46 (-1.68%) | 704,200 |
14 Jan 2020 | USD | 2,760 | 2,782 | 2,746 | 2,746 | 2,746 | +5 (+0.18%) | 810,000 |
13 Jan 2020 | USD | 2,741 | 2,741 | 2,741 | 2,741 | 2,741 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 2,717 | 2,743 | 2,687 | 2,741 | 2,741 | +63 (+2.35%) | 717,900 |
9 Jan 2020 | USD | 2,671 | 2,703 | 2,653 | 2,678 | 2,678 | +80 (+3.08%) | 813,400 |
8 Jan 2020 | USD | 2,610 | 2,613 | 2,546 | 2,598 | 2,598 | -58 (-2.18%) | 701,900 |
7 Jan 2020 | USD | 2,619 | 2,681 | 2,617 | 2,656 | 2,656 | +51 (+1.96%) | 889,500 |
6 Jan 2020 | USD | 2,569 | 2,615 | 2,564 | 2,605 | 2,605 | 0.0 (0.0%) | 580,800 |
3 Jan 2020 | USD | 2,605 | 2,605 | 2,605 | 2,605 | 2,605 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 2,605 | 2,605 | 2,605 | 2,605 | 2,605 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 2,605 | 2,605 | 2,605 | 2,605 | 2,605 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 2,613 | 2,621 | 2,583 | 2,605 | 2,605 | -12 (-0.46%) | 351,000 |
27 Dec 2019 | USD | 2,627 | 2,632 | 2,606 | 2,617 | 2,617 | +5 (+0.19%) | 482,700 |
26 Dec 2019 | USD | 2,593 | 2,613 | 2,582 | 2,612 | 2,612 | +27 (+1.04%) | 427,800 |
25 Dec 2019 | USD | 2,600 | 2,613 | 2,568 | 2,585 | 2,585 | -15 (-0.58%) | 463,100 |