Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2019 | USD | 2,622 | 2,629 | 2,586 | 2,600 | 2,600 | -7 (-0.27%) | 608,700 |
23 Dec 2019 | USD | 2,672 | 2,672 | 2,594 | 2,607 | 2,607 | -52 (-1.96%) | 629,000 |
20 Dec 2019 | USD | 2,640 | 2,671 | 2,615 | 2,659 | 2,659 | -8 (-0.30%) | 558,600 |
19 Dec 2019 | USD | 2,669 | 2,686 | 2,646 | 2,667 | 2,667 | +12 (+0.45%) | 520,500 |
18 Dec 2019 | USD | 2,620 | 2,664 | 2,619 | 2,655 | 2,655 | +43 (+1.65%) | 859,900 |
17 Dec 2019 | USD | 2,626 | 2,627 | 2,594 | 2,612 | 2,612 | +5 (+0.19%) | 493,400 |
16 Dec 2019 | USD | 2,614 | 2,628 | 2,595 | 2,607 | 2,607 | -1 (-0.04%) | 498,200 |
13 Dec 2019 | USD | 2,625 | 2,639 | 2,592 | 2,608 | 2,608 | +32 (+1.24%) | 867,200 |
12 Dec 2019 | USD | 2,620 | 2,622 | 2,573 | 2,576 | 2,576 | +1 (+0.04%) | 481,400 |
11 Dec 2019 | USD | 2,625 | 2,630 | 2,566 | 2,575 | 2,575 | -38 (-1.45%) | 712,200 |
10 Dec 2019 | USD | 2,586 | 2,619 | 2,584 | 2,613 | 2,613 | -1 (-0.04%) | 659,800 |
9 Dec 2019 | USD | 2,563 | 2,618 | 2,559 | 2,614 | 2,614 | +81 (+3.20%) | 990,200 |
6 Dec 2019 | USD | 2,548 | 2,557 | 2,529 | 2,533 | 2,533 | -23 (-0.90%) | 880,200 |
5 Dec 2019 | USD | 2,551 | 2,560 | 2,526 | 2,556 | 2,556 | +20 (+0.79%) | 545,000 |
4 Dec 2019 | USD | 2,548 | 2,553 | 2,513 | 2,536 | 2,536 | -38 (-1.48%) | 827,100 |
3 Dec 2019 | USD | 2,546 | 2,575 | 2,537 | 2,574 | 2,574 | -5 (-0.19%) | 411,700 |
2 Dec 2019 | USD | 2,567 | 2,607 | 2,563 | 2,579 | 2,579 | -6 (-0.23%) | 483,100 |
29 Nov 2019 | USD | 2,626 | 2,640 | 2,584 | 2,585 | 2,585 | -40 (-1.52%) | 822,400 |
28 Nov 2019 | USD | 2,590 | 2,647 | 2,586 | 2,625 | 2,625 | +60 (+2.34%) | 1,201,400 |
27 Nov 2019 | USD | 2,534 | 2,577 | 2,532 | 2,565 | 2,565 | +37 (+1.46%) | 808,500 |
26 Nov 2019 | USD | 2,523 | 2,544 | 2,511 | 2,528 | 2,528 | +44 (+1.77%) | 727,300 |
25 Nov 2019 | USD | 2,490 | 2,510 | 2,473 | 2,484 | 2,484 | +19 (+0.77%) | 645,500 |
22 Nov 2019 | USD | 2,456 | 2,478 | 2,451 | 2,465 | 2,465 | +11 (+0.45%) | 609,200 |
21 Nov 2019 | USD | 2,487 | 2,489 | 2,417 | 2,454 | 2,454 | -32 (-1.29%) | 720,500 |
20 Nov 2019 | USD | 2,518 | 2,538 | 2,480 | 2,486 | 2,486 | -50 (-1.97%) | 828,800 |
19 Nov 2019 | USD | 2,508 | 2,536 | 2,482 | 2,536 | 2,536 | +37 (+1.48%) | 921,300 |
18 Nov 2019 | USD | 2,492 | 2,508 | 2,473 | 2,499 | 2,499 | +22 (+0.89%) | 482,200 |
15 Nov 2019 | USD | 2,468 | 2,489 | 2,452 | 2,477 | 2,477 | +18 (+0.73%) | 755,900 |
14 Nov 2019 | USD | 2,483 | 2,501 | 2,444 | 2,459 | 2,459 | -32 (-1.28%) | 829,800 |
13 Nov 2019 | USD | 2,480 | 2,519 | 2,473 | 2,491 | 2,491 | +35 (+1.43%) | 1,045,900 |