Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2020 | USD | 2,131 | 2,131 | 2,131 | 2,131 | 2,131 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 2,131 | 2,131 | 2,131 | 2,131 | 2,131 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 2,144 | 2,144 | 2,121 | 2,131 | 2,131 | -12 (-0.56%) | 416,800 |
27 Dec 2019 | USD | 2,161 | 2,166 | 2,138 | 2,143 | 2,143 | -46 (-2.10%) | 431,500 |
26 Dec 2019 | USD | 2,186 | 2,205 | 2,183 | 2,189 | 2,189 | +8 (+0.37%) | 280,000 |
25 Dec 2019 | USD | 2,206 | 2,206 | 2,177 | 2,181 | 2,181 | -33 (-1.49%) | 229,500 |
24 Dec 2019 | USD | 2,221 | 2,228 | 2,208 | 2,214 | 2,214 | -8 (-0.36%) | 194,500 |
23 Dec 2019 | USD | 2,220 | 2,230 | 2,218 | 2,222 | 2,222 | -8 (-0.36%) | 214,800 |
20 Dec 2019 | USD | 2,220 | 2,239 | 2,218 | 2,230 | 2,230 | +2 (+0.09%) | 585,300 |
19 Dec 2019 | USD | 2,253 | 2,267 | 2,228 | 2,228 | 2,228 | -45 (-1.98%) | 599,700 |
18 Dec 2019 | USD | 2,298 | 2,298 | 2,268 | 2,273 | 2,273 | -25 (-1.09%) | 331,600 |
17 Dec 2019 | USD | 2,330 | 2,331 | 2,294 | 2,298 | 2,298 | -9 (-0.39%) | 408,000 |
16 Dec 2019 | USD | 2,318 | 2,322 | 2,302 | 2,307 | 2,307 | -40 (-1.70%) | 371,400 |
13 Dec 2019 | USD | 2,356 | 2,360 | 2,334 | 2,347 | 2,347 | +61 (+2.67%) | 797,400 |
12 Dec 2019 | USD | 2,311 | 2,313 | 2,286 | 2,286 | 2,286 | -22 (-0.95%) | 316,400 |
11 Dec 2019 | USD | 2,311 | 2,317 | 2,289 | 2,308 | 2,308 | +17 (+0.74%) | 462,200 |
10 Dec 2019 | USD | 2,270 | 2,300 | 2,266 | 2,291 | 2,291 | -1 (-0.04%) | 324,400 |
9 Dec 2019 | USD | 2,289 | 2,295 | 2,268 | 2,292 | 2,292 | +30 (+1.33%) | 419,000 |
6 Dec 2019 | USD | 2,292 | 2,292 | 2,260 | 2,262 | 2,262 | -18 (-0.79%) | 289,500 |
5 Dec 2019 | USD | 2,275 | 2,295 | 2,270 | 2,280 | 2,280 | +28 (+1.24%) | 474,200 |
4 Dec 2019 | USD | 2,251 | 2,258 | 2,232 | 2,252 | 2,252 | -26 (-1.14%) | 396,200 |
3 Dec 2019 | USD | 2,260 | 2,289 | 2,252 | 2,278 | 2,278 | -25 (-1.09%) | 485,000 |
2 Dec 2019 | USD | 2,267 | 2,305 | 2,267 | 2,303 | 2,303 | +48 (+2.13%) | 472,900 |
29 Nov 2019 | USD | 2,258 | 2,271 | 2,241 | 2,255 | 2,255 | -10 (-0.44%) | 1,369,200 |
28 Nov 2019 | USD | 2,281 | 2,297 | 2,259 | 2,265 | 2,265 | -13 (-0.57%) | 410,900 |
27 Nov 2019 | USD | 2,286 | 2,302 | 2,276 | 2,278 | 2,278 | +1 (+0.04%) | 462,300 |
26 Nov 2019 | USD | 2,293 | 2,321 | 2,277 | 2,277 | 2,277 | +8 (+0.35%) | 1,047,900 |
25 Nov 2019 | USD | 2,284 | 2,292 | 2,263 | 2,269 | 2,269 | -29 (-1.26%) | 467,700 |
22 Nov 2019 | USD | 2,293 | 2,326 | 2,292 | 2,298 | 2,298 | +2 (+0.09%) | 517,700 |
21 Nov 2019 | USD | 2,286 | 2,310 | 2,258 | 2,296 | 2,296 | +23 (+1.01%) | 721,200 |