Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 5,630 | 5,640 | 5,400 | 5,450 | 5,450 | -220 (-3.88%) | 312,000 |
6 Feb 2020 | USD | 5,560 | 5,720 | 5,510 | 5,670 | 5,670 | +170 (+3.09%) | 524,800 |
5 Feb 2020 | USD | 5,480 | 5,550 | 5,440 | 5,500 | 5,500 | +120 (+2.23%) | 525,800 |
4 Feb 2020 | USD | 5,230 | 5,400 | 5,230 | 5,380 | 5,380 | +180 (+3.46%) | 390,100 |
3 Feb 2020 | USD | 5,110 | 5,220 | 5,110 | 5,200 | 5,200 | -80 (-1.52%) | 313,000 |
31 Jan 2020 | USD | 5,370 | 5,370 | 5,270 | 5,280 | 5,280 | -90 (-1.68%) | 472,100 |
30 Jan 2020 | USD | 5,360 | 5,400 | 5,310 | 5,370 | 5,370 | +20 (+0.37%) | 622,600 |
29 Jan 2020 | USD | 5,200 | 5,370 | 5,120 | 5,350 | 5,350 | +180 (+3.48%) | 563,800 |
28 Jan 2020 | USD | 5,050 | 5,180 | 5,030 | 5,170 | 5,170 | +20 (+0.39%) | 487,700 |
27 Jan 2020 | USD | 5,290 | 5,340 | 5,120 | 5,150 | 5,150 | -340 (-6.19%) | 521,800 |
24 Jan 2020 | USD | 5,500 | 5,530 | 5,470 | 5,490 | 5,490 | +10 (+0.18%) | 226,200 |
23 Jan 2020 | USD | 5,510 | 5,600 | 5,480 | 5,480 | 5,480 | -120 (-2.14%) | 339,100 |
22 Jan 2020 | USD | 5,460 | 5,600 | 5,450 | 5,600 | 5,600 | +130 (+2.38%) | 340,000 |
21 Jan 2020 | USD | 5,510 | 5,590 | 5,470 | 5,470 | 5,470 | -210 (-3.70%) | 353,500 |
20 Jan 2020 | USD | 5,700 | 5,730 | 5,650 | 5,680 | 5,680 | -20 (-0.35%) | 295,400 |
17 Jan 2020 | USD | 5,820 | 5,830 | 5,680 | 5,700 | 5,700 | -150 (-2.56%) | 369,800 |
16 Jan 2020 | USD | 5,810 | 5,870 | 5,790 | 5,850 | 5,850 | +70 (+1.21%) | 507,500 |
15 Jan 2020 | USD | 5,770 | 5,820 | 5,720 | 5,780 | 5,780 | +20 (+0.35%) | 507,200 |
14 Jan 2020 | USD | 5,620 | 5,780 | 5,610 | 5,760 | 5,760 | +190 (+3.41%) | 433,100 |
13 Jan 2020 | USD | 5,570 | 5,570 | 5,570 | 5,570 | 5,570 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 5,520 | 5,580 | 5,520 | 5,570 | 5,570 | +40 (+0.72%) | 251,900 |
9 Jan 2020 | USD | 5,500 | 5,570 | 5,500 | 5,530 | 5,530 | +130 (+2.41%) | 269,700 |
8 Jan 2020 | USD | 5,500 | 5,510 | 5,310 | 5,400 | 5,400 | -240 (-4.26%) | 387,300 |
7 Jan 2020 | USD | 5,590 | 5,690 | 5,580 | 5,640 | 5,640 | +50 (+0.89%) | 450,200 |
6 Jan 2020 | USD | 5,540 | 5,620 | 5,520 | 5,590 | 5,590 | -50 (-0.89%) | 551,000 |
3 Jan 2020 | USD | 5,640 | 5,640 | 5,640 | 5,640 | 5,640 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 5,640 | 5,640 | 5,640 | 5,640 | 5,640 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 5,640 | 5,640 | 5,640 | 5,640 | 5,640 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 5,630 | 5,670 | 5,610 | 5,640 | 5,640 | 0.0 (0.0%) | 265,700 |
27 Dec 2019 | USD | 5,610 | 5,670 | 5,550 | 5,640 | 5,640 | +80 (+1.44%) | 465,700 |