Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2019 | USD | 3,055 | 3,080 | 3,055 | 3,080 | 3,080 | +25 (+0.82%) | 206,100 |
25 Dec 2019 | USD | 3,100 | 3,100 | 3,050 | 3,055 | 3,055 | -20 (-0.65%) | 217,500 |
24 Dec 2019 | USD | 3,080 | 3,085 | 3,065 | 3,075 | 3,075 | +20 (+0.65%) | 158,400 |
23 Dec 2019 | USD | 3,050 | 3,060 | 3,035 | 3,055 | 3,055 | -10 (-0.33%) | 171,600 |
20 Dec 2019 | USD | 3,095 | 3,110 | 3,065 | 3,065 | 3,065 | -50 (-1.61%) | 293,100 |
19 Dec 2019 | USD | 3,070 | 3,115 | 3,070 | 3,115 | 3,115 | +25 (+0.81%) | 146,500 |
18 Dec 2019 | USD | 3,110 | 3,125 | 3,060 | 3,090 | 3,090 | +20 (+0.65%) | 284,400 |
17 Dec 2019 | USD | 3,120 | 3,140 | 3,070 | 3,070 | 3,070 | -20 (-0.65%) | 382,800 |
16 Dec 2019 | USD | 3,150 | 3,155 | 3,090 | 3,090 | 3,090 | -60 (-1.90%) | 216,700 |
13 Dec 2019 | USD | 3,170 | 3,180 | 3,145 | 3,150 | 3,150 | +55 (+1.78%) | 450,400 |
12 Dec 2019 | USD | 3,090 | 3,115 | 3,090 | 3,095 | 3,095 | +20 (+0.65%) | 358,300 |
11 Dec 2019 | USD | 3,050 | 3,100 | 3,040 | 3,075 | 3,075 | +15 (+0.49%) | 407,600 |
10 Dec 2019 | USD | 3,050 | 3,080 | 3,035 | 3,060 | 3,060 | +50 (+1.66%) | 510,500 |
9 Dec 2019 | USD | 3,030 | 3,055 | 2,995 | 3,010 | 3,010 | +32 (+1.07%) | 503,900 |
6 Dec 2019 | USD | 3,005 | 3,015 | 2,977 | 2,978 | 2,978 | -11 (-0.37%) | 384,000 |
5 Dec 2019 | USD | 2,995 | 3,025 | 2,986 | 2,989 | 2,989 | +25 (+0.84%) | 495,600 |
4 Dec 2019 | USD | 2,972 | 2,983 | 2,963 | 2,964 | 2,964 | -32 (-1.07%) | 357,500 |
3 Dec 2019 | USD | 2,970 | 3,010 | 2,951 | 2,996 | 2,996 | -2 (-0.07%) | 326,400 |
2 Dec 2019 | USD | 2,988 | 3,015 | 2,983 | 2,998 | 2,998 | +28 (+0.94%) | 268,400 |
29 Nov 2019 | USD | 2,985 | 2,990 | 2,963 | 2,970 | 2,970 | -27 (-0.90%) | 330,500 |
28 Nov 2019 | USD | 3,035 | 3,035 | 2,982 | 2,997 | 2,997 | -23 (-0.76%) | 299,100 |
27 Nov 2019 | USD | 3,020 | 3,035 | 2,999 | 3,020 | 3,020 | +48 (+1.62%) | 246,300 |
26 Nov 2019 | USD | 3,025 | 3,035 | 2,972 | 2,972 | 2,972 | -21 (-0.70%) | 405,200 |
25 Nov 2019 | USD | 2,998 | 3,010 | 2,983 | 2,993 | 2,993 | +32 (+1.08%) | 288,600 |
22 Nov 2019 | USD | 2,979 | 2,996 | 2,950 | 2,961 | 2,961 | -5 (-0.17%) | 278,300 |
21 Nov 2019 | USD | 2,958 | 2,976 | 2,922 | 2,966 | 2,966 | -4 (-0.13%) | 354,000 |
20 Nov 2019 | USD | 3,000 | 3,020 | 2,970 | 2,970 | 2,970 | -25 (-0.83%) | 572,700 |
19 Nov 2019 | USD | 2,995 | 3,035 | 2,969 | 2,995 | 2,995 | +2 (+0.07%) | 483,200 |
18 Nov 2019 | USD | 3,100 | 3,100 | 2,989 | 2,993 | 2,993 | -127 (-4.07%) | 538,200 |
15 Nov 2019 | USD | 3,110 | 3,140 | 3,075 | 3,120 | 3,120 | 0.0 (0.0%) | 426,600 |