Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | USD | 2,109 | 2,130 | 2,101 | 2,122 | 2,122 | -41 (-1.90%) | 974,700 |
7 Feb 2020 | USD | 2,150 | 2,166 | 2,131 | 2,163 | 2,163 | +36 (+1.69%) | 1,493,700 |
6 Feb 2020 | USD | 2,103 | 2,140 | 2,096 | 2,127 | 2,127 | +74 (+3.60%) | 1,505,700 |
5 Feb 2020 | USD | 2,060 | 2,078 | 2,051 | 2,053 | 2,053 | +33 (+1.63%) | 1,070,000 |
4 Feb 2020 | USD | 1,996 | 2,025 | 1,986 | 2,020 | 2,020 | +36 (+1.81%) | 1,205,500 |
3 Feb 2020 | USD | 1,942 | 1,993 | 1,938 | 1,984 | 1,984 | -2 (-0.10%) | 1,456,600 |
31 Jan 2020 | USD | 1,987 | 2,025 | 1,981 | 1,986 | 1,986 | +10 (+0.51%) | 1,558,200 |
30 Jan 2020 | USD | 2,050 | 2,073 | 1,959 | 1,976 | 1,976 | -67 (-3.28%) | 2,494,200 |
29 Jan 2020 | USD | 2,015 | 2,059 | 2,011 | 2,043 | 2,043 | +28 (+1.39%) | 1,384,600 |
28 Jan 2020 | USD | 1,933 | 2,047 | 1,931 | 2,015 | 2,015 | +12 (+0.60%) | 2,326,200 |
27 Jan 2020 | USD | 2,030 | 2,046 | 1,994 | 2,003 | 2,003 | -94 (-4.48%) | 2,421,300 |
24 Jan 2020 | USD | 2,050 | 2,128 | 2,041 | 2,097 | 2,097 | +67 (+3.30%) | 2,125,600 |
23 Jan 2020 | USD | 2,031 | 2,058 | 2,025 | 2,030 | 2,030 | -18 (-0.88%) | 742,000 |
22 Jan 2020 | USD | 2,028 | 2,054 | 2,024 | 2,048 | 2,048 | +13 (+0.64%) | 670,300 |
21 Jan 2020 | USD | 2,068 | 2,068 | 2,035 | 2,035 | 2,035 | -38 (-1.83%) | 511,900 |
20 Jan 2020 | USD | 2,081 | 2,098 | 2,072 | 2,073 | 2,073 | +13 (+0.63%) | 782,400 |
17 Jan 2020 | USD | 2,076 | 2,082 | 2,057 | 2,060 | 2,060 | 0.0 (0.0%) | 951,300 |
16 Jan 2020 | USD | 2,055 | 2,074 | 2,054 | 2,060 | 2,060 | +5 (+0.24%) | 918,300 |
15 Jan 2020 | USD | 2,074 | 2,087 | 2,055 | 2,055 | 2,055 | -6 (-0.29%) | 1,180,400 |
14 Jan 2020 | USD | 2,049 | 2,068 | 2,038 | 2,061 | 2,061 | +34 (+1.68%) | 870,300 |
13 Jan 2020 | USD | 2,027 | 2,027 | 2,027 | 2,027 | 2,027 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 2,017 | 2,034 | 1,995 | 2,027 | 2,027 | +16 (+0.80%) | 1,325,200 |
9 Jan 2020 | USD | 2,050 | 2,050 | 2,008 | 2,011 | 2,011 | +51 (+2.60%) | 1,447,600 |
8 Jan 2020 | USD | 1,975 | 1,980 | 1,932 | 1,960 | 1,960 | -25 (-1.26%) | 1,306,300 |
7 Jan 2020 | USD | 1,983 | 1,994 | 1,969 | 1,985 | 1,985 | +2 (+0.10%) | 961,000 |
6 Jan 2020 | USD | 1,969 | 1,985 | 1,964 | 1,983 | 1,983 | -29 (-1.44%) | 1,028,800 |
3 Jan 2020 | USD | 2,012 | 2,012 | 2,012 | 2,012 | 2,012 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 2,012 | 2,012 | 2,012 | 2,012 | 2,012 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 2,012 | 2,012 | 2,012 | 2,012 | 2,012 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 2,020 | 2,024 | 2,006 | 2,012 | 2,012 | -30 (-1.47%) | 451,800 |