Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2020 | USD | 2,207 | 2,210 | 2,162 | 2,163 | 2,163 | -79 (-3.52%) | 19,300 |
3 Jan 2020 | USD | 2,242 | 2,242 | 2,242 | 2,242 | 2,242 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 2,242 | 2,242 | 2,242 | 2,242 | 2,242 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 2,242 | 2,242 | 2,242 | 2,242 | 2,242 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 2,240 | 2,252 | 2,205 | 2,242 | 2,242 | +2 (+0.09%) | 19,200 |
27 Dec 2019 | USD | 2,189 | 2,256 | 2,163 | 2,240 | 2,240 | +87 (+4.04%) | 29,500 |
26 Dec 2019 | USD | 2,135 | 2,162 | 2,113 | 2,153 | 2,153 | +10 (+0.47%) | 37,900 |
25 Dec 2019 | USD | 2,160 | 2,170 | 2,142 | 2,143 | 2,143 | -31 (-1.43%) | 21,800 |
24 Dec 2019 | USD | 2,173 | 2,199 | 2,155 | 2,174 | 2,174 | +14 (+0.65%) | 21,500 |
23 Dec 2019 | USD | 2,208 | 2,210 | 2,159 | 2,160 | 2,160 | -62 (-2.79%) | 36,500 |
20 Dec 2019 | USD | 2,222 | 2,238 | 2,222 | 2,222 | 2,222 | -7 (-0.31%) | 9,600 |
19 Dec 2019 | USD | 2,248 | 2,253 | 2,226 | 2,229 | 2,229 | -3 (-0.13%) | 14,200 |
18 Dec 2019 | USD | 2,250 | 2,271 | 2,219 | 2,232 | 2,232 | -21 (-0.93%) | 29,500 |
17 Dec 2019 | USD | 2,250 | 2,285 | 2,245 | 2,253 | 2,253 | +6 (+0.27%) | 21,000 |
16 Dec 2019 | USD | 2,218 | 2,309 | 2,198 | 2,247 | 2,247 | +29 (+1.31%) | 52,500 |
13 Dec 2019 | USD | 2,271 | 2,271 | 2,213 | 2,218 | 2,218 | -1 (-0.05%) | 10,100 |
12 Dec 2019 | USD | 2,274 | 2,285 | 2,219 | 2,219 | 2,219 | -70 (-3.06%) | 22,900 |
11 Dec 2019 | USD | 2,329 | 2,329 | 2,273 | 2,289 | 2,289 | -25 (-1.08%) | 20,300 |
10 Dec 2019 | USD | 2,297 | 2,336 | 2,297 | 2,314 | 2,314 | +26 (+1.14%) | 19,800 |
9 Dec 2019 | USD | 2,322 | 2,343 | 2,287 | 2,288 | 2,288 | -20 (-0.87%) | 18,300 |
6 Dec 2019 | USD | 2,296 | 2,310 | 2,280 | 2,308 | 2,308 | +7 (+0.30%) | 11,100 |
5 Dec 2019 | USD | 2,309 | 2,365 | 2,293 | 2,301 | 2,301 | -11 (-0.48%) | 26,000 |
4 Dec 2019 | USD | 2,303 | 2,329 | 2,277 | 2,312 | 2,312 | -34 (-1.45%) | 20,900 |
3 Dec 2019 | USD | 2,373 | 2,373 | 2,337 | 2,346 | 2,346 | -27 (-1.14%) | 11,100 |
2 Dec 2019 | USD | 2,387 | 2,405 | 2,337 | 2,373 | 2,373 | -10 (-0.42%) | 21,600 |
29 Nov 2019 | USD | 2,312 | 2,414 | 2,308 | 2,383 | 2,383 | +82 (+3.56%) | 54,500 |
28 Nov 2019 | USD | 2,334 | 2,337 | 2,290 | 2,301 | 2,301 | -25 (-1.07%) | 15,400 |
27 Nov 2019 | USD | 2,324 | 2,338 | 2,298 | 2,326 | 2,326 | +30 (+1.31%) | 20,900 |
26 Nov 2019 | USD | 2,319 | 2,335 | 2,269 | 2,296 | 2,296 | -12 (-0.52%) | 20,400 |
25 Nov 2019 | USD | 2,273 | 2,315 | 2,260 | 2,308 | 2,308 | +45 (+1.99%) | 21,300 |