Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 4,545 | 4,630 | 4,545 | 4,560 | 4,560 | +15 (+0.33%) | 187,700 |
26 Dec 2019 | USD | 4,510 | 4,550 | 4,475 | 4,545 | 4,545 | +55 (+1.22%) | 128,200 |
25 Dec 2019 | USD | 4,510 | 4,520 | 4,480 | 4,490 | 4,490 | -25 (-0.55%) | 51,200 |
24 Dec 2019 | USD | 4,480 | 4,545 | 4,480 | 4,515 | 4,515 | +55 (+1.23%) | 113,600 |
23 Dec 2019 | USD | 4,510 | 4,510 | 4,440 | 4,460 | 4,460 | -30 (-0.67%) | 206,800 |
20 Dec 2019 | USD | 4,425 | 4,525 | 4,420 | 4,490 | 4,490 | +115 (+2.63%) | 205,100 |
19 Dec 2019 | USD | 4,410 | 4,450 | 4,370 | 4,375 | 4,375 | -65 (-1.46%) | 171,800 |
18 Dec 2019 | USD | 4,420 | 4,510 | 4,410 | 4,440 | 4,440 | +60 (+1.37%) | 216,800 |
17 Dec 2019 | USD | 4,430 | 4,450 | 4,350 | 4,380 | 4,380 | -40 (-0.90%) | 263,800 |
16 Dec 2019 | USD | 4,375 | 4,460 | 4,365 | 4,420 | 4,420 | -20 (-0.45%) | 227,600 |
13 Dec 2019 | USD | 4,440 | 4,500 | 4,400 | 4,440 | 4,440 | +65 (+1.49%) | 387,200 |
12 Dec 2019 | USD | 4,285 | 4,445 | 4,285 | 4,375 | 4,375 | +155 (+3.67%) | 492,600 |
11 Dec 2019 | USD | 4,200 | 4,250 | 4,185 | 4,220 | 4,220 | +50 (+1.20%) | 194,300 |
10 Dec 2019 | USD | 4,100 | 4,200 | 4,100 | 4,170 | 4,170 | +65 (+1.58%) | 166,300 |
9 Dec 2019 | USD | 4,085 | 4,125 | 4,065 | 4,105 | 4,105 | +50 (+1.23%) | 146,200 |
6 Dec 2019 | USD | 4,070 | 4,125 | 4,020 | 4,055 | 4,055 | -60 (-1.46%) | 192,800 |
5 Dec 2019 | USD | 4,135 | 4,135 | 4,075 | 4,115 | 4,115 | -20 (-0.48%) | 150,800 |
4 Dec 2019 | USD | 4,100 | 4,160 | 4,095 | 4,135 | 4,135 | +5 (+0.12%) | 180,500 |
3 Dec 2019 | USD | 4,090 | 4,165 | 4,075 | 4,130 | 4,130 | -5 (-0.12%) | 234,200 |
2 Dec 2019 | USD | 4,140 | 4,190 | 4,120 | 4,135 | 4,135 | -25 (-0.60%) | 171,400 |
29 Nov 2019 | USD | 4,200 | 4,240 | 4,145 | 4,160 | 4,160 | +35 (+0.85%) | 215,000 |
28 Nov 2019 | USD | 4,065 | 4,135 | 4,045 | 4,125 | 4,125 | +80 (+1.98%) | 206,500 |
27 Nov 2019 | USD | 4,050 | 4,090 | 4,020 | 4,045 | 4,045 | -5 (-0.12%) | 112,400 |
26 Nov 2019 | USD | 4,070 | 4,095 | 4,040 | 4,050 | 4,050 | -5 (-0.12%) | 192,800 |
25 Nov 2019 | USD | 4,000 | 4,060 | 4,000 | 4,055 | 4,055 | +85 (+2.14%) | 151,700 |
22 Nov 2019 | USD | 3,995 | 4,025 | 3,945 | 3,970 | 3,970 | -20 (-0.50%) | 138,600 |
21 Nov 2019 | USD | 3,935 | 3,995 | 3,850 | 3,990 | 3,990 | +50 (+1.27%) | 155,200 |
20 Nov 2019 | USD | 3,900 | 4,000 | 3,900 | 3,940 | 3,940 | +45 (+1.16%) | 402,200 |
19 Nov 2019 | USD | 3,760 | 3,900 | 3,760 | 3,895 | 3,895 | +155 (+4.14%) | 368,700 |
18 Nov 2019 | USD | 3,715 | 3,775 | 3,710 | 3,740 | 3,740 | +25 (+0.67%) | 142,800 |