Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | USD | 2,260 | 2,323 | 2,183 | 2,197 | 2,197 | -141 (-6.03%) | 2,420,200 |
7 Feb 2020 | USD | 2,115 | 2,400 | 2,112 | 2,338 | 2,338 | +173 (+7.99%) | 5,529,600 |
6 Feb 2020 | USD | 2,159 | 2,179 | 2,132 | 2,165 | 2,165 | +36 (+1.69%) | 1,534,700 |
5 Feb 2020 | USD | 2,150 | 2,210 | 2,084 | 2,129 | 2,129 | +79 (+3.85%) | 3,144,700 |
4 Feb 2020 | USD | 2,040 | 2,062 | 2,025 | 2,050 | 2,050 | +42 (+2.09%) | 1,909,300 |
3 Feb 2020 | USD | 1,959 | 2,035 | 1,938 | 2,008 | 2,008 | +85 (+4.42%) | 2,041,100 |
31 Jan 2020 | USD | 1,860 | 1,929 | 1,860 | 1,923 | 1,923 | +71 (+3.83%) | 1,661,900 |
30 Jan 2020 | USD | 1,866 | 1,885 | 1,815 | 1,852 | 1,852 | +1 (+0.05%) | 1,658,100 |
29 Jan 2020 | USD | 1,894 | 1,921 | 1,851 | 1,851 | 1,851 | -24 (-1.28%) | 1,171,600 |
28 Jan 2020 | USD | 1,891 | 1,907 | 1,861 | 1,875 | 1,875 | -34 (-1.78%) | 1,345,000 |
27 Jan 2020 | USD | 1,917 | 1,930 | 1,900 | 1,909 | 1,909 | -35 (-1.80%) | 973,800 |
24 Jan 2020 | USD | 1,980 | 1,980 | 1,884 | 1,944 | 1,944 | -55 (-2.75%) | 4,004,400 |
23 Jan 2020 | USD | 2,041 | 2,057 | 1,990 | 1,999 | 1,999 | -42 (-2.06%) | 1,256,500 |
22 Jan 2020 | USD | 2,030 | 2,043 | 1,964 | 2,041 | 2,041 | +1 (+0.05%) | 1,390,800 |
21 Jan 2020 | USD | 2,090 | 2,102 | 2,036 | 2,040 | 2,040 | -47 (-2.25%) | 1,215,800 |
20 Jan 2020 | USD | 2,105 | 2,113 | 2,079 | 2,087 | 2,087 | -14 (-0.67%) | 1,186,200 |
17 Jan 2020 | USD | 2,102 | 2,131 | 2,082 | 2,101 | 2,101 | -1 (-0.05%) | 1,532,300 |
16 Jan 2020 | USD | 2,108 | 2,123 | 2,086 | 2,102 | 2,102 | -2 (-0.10%) | 1,254,600 |
15 Jan 2020 | USD | 2,158 | 2,164 | 2,100 | 2,104 | 2,104 | -71 (-3.26%) | 1,365,800 |
14 Jan 2020 | USD | 2,236 | 2,244 | 2,170 | 2,175 | 2,175 | -40 (-1.81%) | 871,500 |
13 Jan 2020 | USD | 2,215 | 2,215 | 2,215 | 2,215 | 2,215 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 2,186 | 2,217 | 2,154 | 2,215 | 2,215 | +40 (+1.84%) | 770,900 |
9 Jan 2020 | USD | 2,230 | 2,238 | 2,171 | 2,175 | 2,175 | -28 (-1.27%) | 966,400 |
8 Jan 2020 | USD | 2,209 | 2,232 | 2,144 | 2,203 | 2,203 | -3 (-0.14%) | 766,500 |
7 Jan 2020 | USD | 2,172 | 2,221 | 2,152 | 2,206 | 2,206 | +64 (+2.99%) | 1,052,500 |
6 Jan 2020 | USD | 2,190 | 2,211 | 2,138 | 2,142 | 2,142 | -93 (-4.16%) | 1,056,200 |
3 Jan 2020 | USD | 2,235 | 2,235 | 2,235 | 2,235 | 2,235 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 2,235 | 2,235 | 2,235 | 2,235 | 2,235 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 2,235 | 2,235 | 2,235 | 2,235 | 2,235 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 2,257 | 2,257 | 2,212 | 2,235 | 2,235 | -15 (-0.67%) | 519,100 |