Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2020 | USD | 2,067 | 2,097 | 2,057 | 2,068 | 2,068 | -44 (-2.08%) | 16,200 |
14 Feb 2020 | USD | 2,120 | 2,142 | 2,089 | 2,112 | 2,112 | +3 (+0.14%) | 17,200 |
13 Feb 2020 | USD | 2,050 | 2,130 | 2,050 | 2,109 | 2,109 | -33 (-1.54%) | 28,100 |
12 Feb 2020 | USD | 2,115 | 2,145 | 2,110 | 2,142 | 2,142 | +37 (+1.76%) | 9,300 |
11 Feb 2020 | USD | 2,105 | 2,105 | 2,105 | 2,105 | 2,105 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 2,116 | 2,126 | 2,079 | 2,105 | 2,105 | -20 (-0.94%) | 7,800 |
7 Feb 2020 | USD | 2,141 | 2,149 | 2,117 | 2,125 | 2,125 | -25 (-1.16%) | 10,000 |
6 Feb 2020 | USD | 2,150 | 2,168 | 2,133 | 2,150 | 2,150 | +8 (+0.37%) | 11,800 |
5 Feb 2020 | USD | 2,171 | 2,180 | 2,141 | 2,142 | 2,142 | -17 (-0.79%) | 12,500 |
4 Feb 2020 | USD | 2,104 | 2,159 | 2,104 | 2,159 | 2,159 | +58 (+2.76%) | 9,600 |
3 Feb 2020 | USD | 2,050 | 2,112 | 2,030 | 2,101 | 2,101 | +1 (+0.05%) | 22,300 |
31 Jan 2020 | USD | 2,062 | 2,124 | 2,062 | 2,100 | 2,100 | +39 (+1.89%) | 16,000 |
30 Jan 2020 | USD | 2,141 | 2,141 | 2,061 | 2,061 | 2,061 | -103 (-4.76%) | 44,500 |
29 Jan 2020 | USD | 2,172 | 2,186 | 2,115 | 2,164 | 2,164 | 0.0 (0.0%) | 18,100 |
28 Jan 2020 | USD | 2,106 | 2,173 | 2,106 | 2,164 | 2,164 | +8 (+0.37%) | 18,600 |
27 Jan 2020 | USD | 2,180 | 2,186 | 2,150 | 2,156 | 2,156 | -72 (-3.23%) | 33,700 |
24 Jan 2020 | USD | 2,283 | 2,283 | 2,228 | 2,228 | 2,228 | -55 (-2.41%) | 18,600 |
23 Jan 2020 | USD | 2,338 | 2,338 | 2,273 | 2,283 | 2,283 | -30 (-1.30%) | 25,900 |
22 Jan 2020 | USD | 2,239 | 2,315 | 2,231 | 2,313 | 2,313 | +47 (+2.07%) | 30,300 |
21 Jan 2020 | USD | 2,311 | 2,311 | 2,251 | 2,266 | 2,266 | -29 (-1.26%) | 16,400 |
20 Jan 2020 | USD | 2,285 | 2,313 | 2,283 | 2,295 | 2,295 | 0.0 (0.0%) | 6,900 |
17 Jan 2020 | USD | 2,335 | 2,335 | 2,282 | 2,295 | 2,295 | -25 (-1.08%) | 19,400 |
16 Jan 2020 | USD | 2,378 | 2,378 | 2,320 | 2,320 | 2,320 | -23 (-0.98%) | 15,600 |
15 Jan 2020 | USD | 2,320 | 2,344 | 2,300 | 2,343 | 2,343 | +22 (+0.95%) | 10,400 |
14 Jan 2020 | USD | 2,380 | 2,388 | 2,321 | 2,321 | 2,321 | -7 (-0.30%) | 36,200 |
13 Jan 2020 | USD | 2,328 | 2,328 | 2,328 | 2,328 | 2,328 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 2,251 | 2,345 | 2,251 | 2,328 | 2,328 | +54 (+2.37%) | 42,200 |
9 Jan 2020 | USD | 2,229 | 2,285 | 2,227 | 2,274 | 2,274 | +95 (+4.36%) | 28,000 |
8 Jan 2020 | USD | 2,239 | 2,239 | 2,131 | 2,179 | 2,179 | -37 (-1.67%) | 29,300 |
7 Jan 2020 | USD | 2,183 | 2,237 | 2,168 | 2,216 | 2,216 | +53 (+2.45%) | 15,400 |