Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2019 | USD | 5,500 | 5,560 | 5,480 | 5,560 | 5,560 | +110 (+2.02%) | 292,200 |
25 Dec 2019 | USD | 5,500 | 5,500 | 5,430 | 5,450 | 5,450 | -40 (-0.73%) | 149,600 |
24 Dec 2019 | USD | 5,510 | 5,510 | 5,410 | 5,490 | 5,490 | +10 (+0.18%) | 198,200 |
23 Dec 2019 | USD | 5,610 | 5,610 | 5,460 | 5,480 | 5,480 | -120 (-2.14%) | 237,100 |
20 Dec 2019 | USD | 5,570 | 5,640 | 5,560 | 5,600 | 5,600 | +60 (+1.08%) | 660,400 |
19 Dec 2019 | USD | 5,530 | 5,580 | 5,500 | 5,540 | 5,540 | +40 (+0.73%) | 840,600 |
18 Dec 2019 | USD | 5,540 | 5,570 | 5,460 | 5,500 | 5,500 | -110 (-1.96%) | 951,400 |
17 Dec 2019 | USD | 5,520 | 5,610 | 5,470 | 5,610 | 5,610 | +170 (+3.13%) | 418,400 |
16 Dec 2019 | USD | 5,450 | 5,520 | 5,410 | 5,440 | 5,440 | +10 (+0.18%) | 242,200 |
13 Dec 2019 | USD | 5,440 | 5,470 | 5,370 | 5,430 | 5,430 | 0.0 (0.0%) | 610,400 |
12 Dec 2019 | USD | 5,590 | 5,600 | 5,430 | 5,430 | 5,430 | -130 (-2.34%) | 426,800 |
11 Dec 2019 | USD | 5,640 | 5,660 | 5,560 | 5,560 | 5,560 | -110 (-1.94%) | 400,300 |
10 Dec 2019 | USD | 5,640 | 5,700 | 5,620 | 5,670 | 5,670 | -40 (-0.70%) | 301,000 |
9 Dec 2019 | USD | 5,810 | 5,840 | 5,680 | 5,710 | 5,710 | -50 (-0.87%) | 219,500 |
6 Dec 2019 | USD | 5,780 | 5,780 | 5,720 | 5,760 | 5,760 | +30 (+0.52%) | 219,100 |
5 Dec 2019 | USD | 5,780 | 5,800 | 5,690 | 5,730 | 5,730 | -60 (-1.04%) | 302,100 |
4 Dec 2019 | USD | 5,820 | 5,840 | 5,770 | 5,790 | 5,790 | -50 (-0.86%) | 281,200 |
3 Dec 2019 | USD | 5,800 | 5,860 | 5,770 | 5,840 | 5,840 | -40 (-0.68%) | 468,100 |
2 Dec 2019 | USD | 5,840 | 5,930 | 5,820 | 5,880 | 5,880 | +40 (+0.68%) | 295,700 |
29 Nov 2019 | USD | 5,990 | 6,010 | 5,810 | 5,840 | 5,840 | -210 (-3.47%) | 351,100 |
28 Nov 2019 | USD | 6,050 | 6,070 | 6,020 | 6,050 | 6,050 | 0.0 (0.0%) | 174,800 |
27 Nov 2019 | USD | 6,150 | 6,180 | 6,020 | 6,050 | 6,050 | -80 (-1.31%) | 262,400 |
26 Nov 2019 | USD | 6,120 | 6,150 | 6,090 | 6,130 | 6,130 | +60 (+0.99%) | 379,100 |
25 Nov 2019 | USD | 6,210 | 6,230 | 6,060 | 6,070 | 6,070 | -110 (-1.78%) | 230,100 |
22 Nov 2019 | USD | 6,170 | 6,220 | 6,130 | 6,180 | 6,180 | -10 (-0.16%) | 400,500 |
21 Nov 2019 | USD | 6,130 | 6,200 | 6,110 | 6,190 | 6,190 | +40 (+0.65%) | 417,900 |
20 Nov 2019 | USD | 6,100 | 6,180 | 6,070 | 6,150 | 6,150 | +40 (+0.65%) | 289,200 |
19 Nov 2019 | USD | 6,070 | 6,130 | 6,050 | 6,110 | 6,110 | -50 (-0.81%) | 232,300 |
18 Nov 2019 | USD | 6,250 | 6,280 | 6,140 | 6,160 | 6,160 | -170 (-2.69%) | 315,100 |
15 Nov 2019 | USD | 6,060 | 6,350 | 6,050 | 6,330 | 6,330 | +300 (+4.98%) | 584,900 |