Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 2,250 | 2,268 | 2,242 | 2,250 | 2,250 | +8 (+0.36%) | 783,100 |
26 Dec 2019 | USD | 2,201 | 2,269 | 2,201 | 2,242 | 2,242 | +10 (+0.45%) | 952,700 |
25 Dec 2019 | USD | 2,246 | 2,255 | 2,204 | 2,232 | 2,232 | -12 (-0.53%) | 822,100 |
24 Dec 2019 | USD | 2,223 | 2,270 | 2,213 | 2,244 | 2,244 | +25 (+1.13%) | 1,064,600 |
23 Dec 2019 | USD | 2,150 | 2,222 | 2,148 | 2,219 | 2,219 | +73 (+3.40%) | 2,063,100 |
20 Dec 2019 | USD | 2,143 | 2,178 | 2,126 | 2,146 | 2,146 | -14 (-0.65%) | 1,439,200 |
19 Dec 2019 | USD | 2,113 | 2,188 | 2,113 | 2,160 | 2,160 | +25 (+1.17%) | 1,002,400 |
18 Dec 2019 | USD | 2,207 | 2,222 | 2,133 | 2,135 | 2,135 | -86 (-3.87%) | 1,435,700 |
17 Dec 2019 | USD | 2,103 | 2,223 | 2,103 | 2,221 | 2,221 | +127 (+6.06%) | 1,936,300 |
16 Dec 2019 | USD | 2,035 | 2,096 | 2,014 | 2,094 | 2,094 | +52 (+2.55%) | 1,157,000 |
13 Dec 2019 | USD | 2,070 | 2,093 | 2,040 | 2,042 | 2,042 | -19 (-0.92%) | 2,478,900 |
12 Dec 2019 | USD | 2,061 | 2,094 | 2,030 | 2,061 | 2,061 | -31 (-1.48%) | 1,790,400 |
11 Dec 2019 | USD | 2,151 | 2,184 | 2,084 | 2,092 | 2,092 | -76 (-3.51%) | 1,854,200 |
10 Dec 2019 | USD | 2,227 | 2,239 | 2,166 | 2,168 | 2,168 | -91 (-4.03%) | 1,419,500 |
9 Dec 2019 | USD | 2,276 | 2,292 | 2,240 | 2,259 | 2,259 | -17 (-0.75%) | 639,400 |
6 Dec 2019 | USD | 2,290 | 2,336 | 2,273 | 2,276 | 2,276 | -42 (-1.81%) | 556,400 |
5 Dec 2019 | USD | 2,311 | 2,331 | 2,280 | 2,318 | 2,318 | +7 (+0.30%) | 587,100 |
4 Dec 2019 | USD | 2,301 | 2,346 | 2,301 | 2,311 | 2,311 | -14 (-0.60%) | 610,200 |
3 Dec 2019 | USD | 2,326 | 2,358 | 2,310 | 2,325 | 2,325 | -53 (-2.23%) | 704,800 |
2 Dec 2019 | USD | 2,385 | 2,415 | 2,370 | 2,378 | 2,378 | -36 (-1.49%) | 581,500 |
29 Nov 2019 | USD | 2,422 | 2,448 | 2,399 | 2,414 | 2,414 | -7 (-0.29%) | 634,400 |
28 Nov 2019 | USD | 2,417 | 2,430 | 2,390 | 2,421 | 2,421 | +26 (+1.09%) | 776,400 |
27 Nov 2019 | USD | 2,459 | 2,475 | 2,383 | 2,395 | 2,395 | -64 (-2.60%) | 1,169,800 |
26 Nov 2019 | USD | 2,384 | 2,479 | 2,365 | 2,459 | 2,459 | +92 (+3.89%) | 2,149,300 |
25 Nov 2019 | USD | 2,325 | 2,368 | 2,318 | 2,367 | 2,367 | +38 (+1.63%) | 997,100 |
22 Nov 2019 | USD | 2,300 | 2,336 | 2,288 | 2,329 | 2,329 | +27 (+1.17%) | 1,042,000 |
21 Nov 2019 | USD | 2,328 | 2,329 | 2,249 | 2,302 | 2,302 | -27 (-1.16%) | 1,388,400 |
20 Nov 2019 | USD | 2,303 | 2,339 | 2,284 | 2,329 | 2,329 | +27 (+1.17%) | 1,129,100 |
19 Nov 2019 | USD | 2,340 | 2,390 | 2,267 | 2,302 | 2,302 | +54 (+2.40%) | 2,426,200 |
18 Nov 2019 | USD | 2,328 | 2,355 | 2,239 | 2,248 | 2,248 | -53 (-2.30%) | 1,959,000 |