Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | USD | 4,200 | 4,280 | 4,180 | 4,190 | 4,190 | -55 (-1.30%) | 156,200 |
7 Feb 2020 | USD | 4,350 | 4,350 | 4,245 | 4,245 | 4,245 | -35 (-0.82%) | 101,900 |
6 Feb 2020 | USD | 4,285 | 4,300 | 4,235 | 4,280 | 4,280 | +50 (+1.18%) | 184,800 |
5 Feb 2020 | USD | 4,170 | 4,275 | 4,150 | 4,230 | 4,230 | +110 (+2.67%) | 289,700 |
4 Feb 2020 | USD | 4,040 | 4,145 | 4,020 | 4,120 | 4,120 | +105 (+2.62%) | 183,800 |
3 Feb 2020 | USD | 3,925 | 4,045 | 3,920 | 4,015 | 4,015 | -50 (-1.23%) | 212,500 |
31 Jan 2020 | USD | 4,070 | 4,110 | 4,030 | 4,065 | 4,065 | +30 (+0.74%) | 170,700 |
30 Jan 2020 | USD | 4,115 | 4,130 | 3,985 | 4,035 | 4,035 | -100 (-2.42%) | 242,800 |
29 Jan 2020 | USD | 4,155 | 4,170 | 4,080 | 4,135 | 4,135 | -15 (-0.36%) | 154,300 |
28 Jan 2020 | USD | 4,145 | 4,180 | 4,095 | 4,150 | 4,150 | -65 (-1.54%) | 244,200 |
27 Jan 2020 | USD | 4,270 | 4,325 | 4,215 | 4,215 | 4,215 | -170 (-3.88%) | 186,600 |
24 Jan 2020 | USD | 4,410 | 4,445 | 4,335 | 4,385 | 4,385 | -10 (-0.23%) | 106,700 |
23 Jan 2020 | USD | 4,375 | 4,450 | 4,345 | 4,395 | 4,395 | -10 (-0.23%) | 101,900 |
22 Jan 2020 | USD | 4,275 | 4,425 | 4,270 | 4,405 | 4,405 | +100 (+2.32%) | 173,800 |
21 Jan 2020 | USD | 4,350 | 4,365 | 4,285 | 4,305 | 4,305 | -65 (-1.49%) | 149,100 |
20 Jan 2020 | USD | 4,390 | 4,415 | 4,355 | 4,370 | 4,370 | -65 (-1.47%) | 100,100 |
17 Jan 2020 | USD | 4,520 | 4,545 | 4,415 | 4,435 | 4,435 | -50 (-1.11%) | 136,800 |
16 Jan 2020 | USD | 4,590 | 4,610 | 4,460 | 4,485 | 4,485 | -80 (-1.75%) | 130,500 |
15 Jan 2020 | USD | 4,570 | 4,575 | 4,520 | 4,565 | 4,565 | +5 (+0.11%) | 130,400 |
14 Jan 2020 | USD | 4,490 | 4,585 | 4,490 | 4,560 | 4,560 | +80 (+1.79%) | 176,200 |
13 Jan 2020 | USD | 4,480 | 4,480 | 4,480 | 4,480 | 4,480 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 4,420 | 4,485 | 4,400 | 4,480 | 4,480 | +30 (+0.67%) | 128,200 |
9 Jan 2020 | USD | 4,455 | 4,520 | 4,435 | 4,450 | 4,450 | +15 (+0.34%) | 215,300 |
8 Jan 2020 | USD | 4,365 | 4,490 | 4,335 | 4,435 | 4,435 | +50 (+1.14%) | 350,700 |
7 Jan 2020 | USD | 4,385 | 4,430 | 4,335 | 4,385 | 4,385 | -115 (-2.56%) | 313,600 |
6 Jan 2020 | USD | 4,535 | 4,560 | 4,475 | 4,500 | 4,500 | -85 (-1.85%) | 158,600 |
3 Jan 2020 | USD | 4,585 | 4,585 | 4,585 | 4,585 | 4,585 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 4,585 | 4,585 | 4,585 | 4,585 | 4,585 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 4,585 | 4,585 | 4,585 | 4,585 | 4,585 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 4,580 | 4,590 | 4,535 | 4,585 | 4,585 | +25 (+0.55%) | 126,100 |