Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 2,993 | 2,997 | 2,958 | 2,980 | 2,980 | -20 (-0.67%) | 246,300 |
6 Feb 2020 | USD | 2,996 | 3,030 | 2,991 | 3,000 | 3,000 | +78 (+2.67%) | 372,400 |
5 Feb 2020 | USD | 2,900 | 2,936 | 2,883 | 2,922 | 2,922 | +50 (+1.74%) | 257,500 |
4 Feb 2020 | USD | 2,853 | 2,875 | 2,831 | 2,872 | 2,872 | -14 (-0.49%) | 407,200 |
3 Feb 2020 | USD | 2,853 | 2,895 | 2,852 | 2,886 | 2,886 | -36 (-1.23%) | 226,000 |
31 Jan 2020 | USD | 2,910 | 2,940 | 2,908 | 2,922 | 2,922 | +33 (+1.14%) | 193,100 |
30 Jan 2020 | USD | 2,915 | 2,920 | 2,875 | 2,889 | 2,889 | -37 (-1.26%) | 261,400 |
29 Jan 2020 | USD | 2,892 | 2,926 | 2,878 | 2,926 | 2,926 | +15 (+0.52%) | 277,900 |
28 Jan 2020 | USD | 2,882 | 2,922 | 2,871 | 2,911 | 2,911 | -17 (-0.58%) | 265,700 |
27 Jan 2020 | USD | 2,980 | 2,990 | 2,924 | 2,928 | 2,928 | -92 (-3.05%) | 366,100 |
24 Jan 2020 | USD | 3,030 | 3,030 | 3,015 | 3,020 | 3,020 | +20 (+0.67%) | 168,200 |
23 Jan 2020 | USD | 3,005 | 3,015 | 2,988 | 3,000 | 3,000 | -40 (-1.32%) | 183,000 |
22 Jan 2020 | USD | 2,995 | 3,045 | 2,991 | 3,040 | 3,040 | +30 (+1.00%) | 162,800 |
21 Jan 2020 | USD | 3,030 | 3,030 | 3,000 | 3,010 | 3,010 | -35 (-1.15%) | 165,100 |
20 Jan 2020 | USD | 3,020 | 3,055 | 3,020 | 3,045 | 3,045 | +25 (+0.83%) | 152,000 |
17 Jan 2020 | USD | 2,988 | 3,020 | 2,977 | 3,020 | 3,020 | +54 (+1.82%) | 187,100 |
16 Jan 2020 | USD | 2,986 | 2,989 | 2,954 | 2,966 | 2,966 | -21 (-0.70%) | 281,700 |
15 Jan 2020 | USD | 2,992 | 3,015 | 2,978 | 2,987 | 2,987 | -33 (-1.09%) | 346,400 |
14 Jan 2020 | USD | 3,000 | 3,020 | 2,990 | 3,020 | 3,020 | +45 (+1.51%) | 331,900 |
13 Jan 2020 | USD | 2,975 | 2,975 | 2,975 | 2,975 | 2,975 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 3,020 | 3,020 | 2,970 | 2,975 | 2,975 | -40 (-1.33%) | 323,400 |
9 Jan 2020 | USD | 3,020 | 3,040 | 3,010 | 3,015 | 3,015 | +54 (+1.82%) | 247,100 |
8 Jan 2020 | USD | 3,030 | 3,030 | 2,936 | 2,961 | 2,961 | -119 (-3.86%) | 520,400 |
7 Jan 2020 | USD | 3,030 | 3,080 | 3,025 | 3,080 | 3,080 | +60 (+1.99%) | 336,200 |
6 Jan 2020 | USD | 3,000 | 3,035 | 2,996 | 3,020 | 3,020 | -15 (-0.49%) | 438,000 |
3 Jan 2020 | USD | 3,035 | 3,035 | 3,035 | 3,035 | 3,035 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 3,035 | 3,035 | 3,035 | 3,035 | 3,035 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 3,035 | 3,035 | 3,035 | 3,035 | 3,035 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 3,060 | 3,065 | 3,035 | 3,035 | 3,035 | -30 (-0.98%) | 199,000 |
27 Dec 2019 | USD | 3,050 | 3,075 | 3,040 | 3,065 | 3,065 | -15 (-0.49%) | 279,800 |