Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2020 | USD | 6,450 | 6,540 | 6,410 | 6,470 | 6,470 | +70 (+1.09%) | 192,200 |
17 Jan 2020 | USD | 6,480 | 6,480 | 6,370 | 6,400 | 6,400 | +20 (+0.31%) | 121,700 |
16 Jan 2020 | USD | 6,480 | 6,560 | 6,370 | 6,380 | 6,380 | -50 (-0.78%) | 207,500 |
15 Jan 2020 | USD | 6,350 | 6,460 | 6,300 | 6,430 | 6,430 | +110 (+1.74%) | 250,400 |
14 Jan 2020 | USD | 6,250 | 6,320 | 6,160 | 6,320 | 6,320 | +70 (+1.12%) | 248,800 |
13 Jan 2020 | USD | 6,250 | 6,250 | 6,250 | 6,250 | 6,250 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 6,170 | 6,260 | 6,170 | 6,250 | 6,250 | +40 (+0.64%) | 146,100 |
9 Jan 2020 | USD | 6,160 | 6,260 | 6,110 | 6,210 | 6,210 | +120 (+1.97%) | 182,500 |
8 Jan 2020 | USD | 6,150 | 6,180 | 5,960 | 6,090 | 6,090 | -100 (-1.62%) | 293,400 |
7 Jan 2020 | USD | 6,100 | 6,280 | 6,100 | 6,190 | 6,190 | +80 (+1.31%) | 228,500 |
6 Jan 2020 | USD | 6,030 | 6,180 | 6,030 | 6,110 | 6,110 | -10 (-0.16%) | 246,200 |
3 Jan 2020 | USD | 6,120 | 6,120 | 6,120 | 6,120 | 6,120 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 6,120 | 6,120 | 6,120 | 6,120 | 6,120 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 6,120 | 6,120 | 6,120 | 6,120 | 6,120 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 6,200 | 6,200 | 6,090 | 6,120 | 6,120 | -80 (-1.29%) | 103,200 |
27 Dec 2019 | USD | 6,240 | 6,300 | 6,170 | 6,200 | 6,200 | -40 (-0.64%) | 130,600 |
26 Dec 2019 | USD | 6,310 | 6,380 | 6,190 | 6,240 | 6,240 | -40 (-0.64%) | 166,700 |
25 Dec 2019 | USD | 6,150 | 6,350 | 6,130 | 6,280 | 6,280 | +130 (+2.11%) | 221,100 |
24 Dec 2019 | USD | 6,200 | 6,250 | 6,120 | 6,150 | 6,150 | -40 (-0.65%) | 88,200 |
23 Dec 2019 | USD | 6,210 | 6,240 | 6,090 | 6,190 | 6,190 | +30 (+0.49%) | 170,100 |
20 Dec 2019 | USD | 6,150 | 6,190 | 6,060 | 6,160 | 6,160 | -20 (-0.32%) | 244,100 |
19 Dec 2019 | USD | 6,190 | 6,270 | 6,160 | 6,180 | 6,180 | +40 (+0.65%) | 158,500 |
18 Dec 2019 | USD | 6,280 | 6,290 | 6,020 | 6,140 | 6,140 | -130 (-2.07%) | 275,600 |
17 Dec 2019 | USD | 6,030 | 6,310 | 6,000 | 6,270 | 6,270 | +320 (+5.38%) | 408,000 |
16 Dec 2019 | USD | 5,940 | 6,030 | 5,920 | 5,950 | 5,950 | +40 (+0.68%) | 97,400 |
13 Dec 2019 | USD | 5,910 | 5,980 | 5,850 | 5,910 | 5,910 | +20 (+0.34%) | 161,800 |
12 Dec 2019 | USD | 5,970 | 5,970 | 5,830 | 5,890 | 5,890 | -50 (-0.84%) | 137,900 |
11 Dec 2019 | USD | 6,040 | 6,100 | 5,910 | 5,940 | 5,940 | -110 (-1.82%) | 207,000 |
10 Dec 2019 | USD | 5,820 | 6,080 | 5,820 | 6,050 | 6,050 | +260 (+4.49%) | 249,200 |
9 Dec 2019 | USD | 6,070 | 6,090 | 5,720 | 5,790 | 5,790 | -250 (-4.14%) | 524,300 |