Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 1,963 | 1,973 | 1,951 | 1,967 | 1,967 | -4 (-0.20%) | 810,200 |
6 Feb 2020 | USD | 1,982 | 1,988 | 1,956 | 1,971 | 1,971 | +54 (+2.82%) | 1,171,600 |
5 Feb 2020 | USD | 1,907 | 1,927 | 1,900 | 1,917 | 1,917 | +43 (+2.29%) | 1,228,800 |
4 Feb 2020 | USD | 1,900 | 1,902 | 1,870 | 1,874 | 1,874 | -41 (-2.14%) | 1,312,200 |
3 Feb 2020 | USD | 1,891 | 1,927 | 1,885 | 1,915 | 1,915 | -32 (-1.64%) | 1,427,400 |
31 Jan 2020 | USD | 1,934 | 1,958 | 1,923 | 1,947 | 1,947 | +9 (+0.46%) | 1,332,000 |
30 Jan 2020 | USD | 1,976 | 1,981 | 1,924 | 1,938 | 1,938 | -63 (-3.15%) | 1,382,200 |
29 Jan 2020 | USD | 1,999 | 2,008 | 1,988 | 2,001 | 2,001 | +3 (+0.15%) | 1,127,600 |
28 Jan 2020 | USD | 1,998 | 2,007 | 1,985 | 1,998 | 1,998 | -17 (-0.84%) | 875,100 |
27 Jan 2020 | USD | 2,036 | 2,036 | 1,999 | 2,015 | 2,015 | -48 (-2.33%) | 1,014,600 |
24 Jan 2020 | USD | 2,079 | 2,086 | 2,063 | 2,063 | 2,063 | -15 (-0.72%) | 543,600 |
23 Jan 2020 | USD | 2,080 | 2,093 | 2,062 | 2,078 | 2,078 | -16 (-0.76%) | 895,800 |
22 Jan 2020 | USD | 2,081 | 2,096 | 2,076 | 2,094 | 2,094 | -6 (-0.29%) | 818,800 |
21 Jan 2020 | USD | 2,119 | 2,132 | 2,092 | 2,100 | 2,100 | -8 (-0.38%) | 815,700 |
20 Jan 2020 | USD | 2,113 | 2,133 | 2,097 | 2,108 | 2,108 | +3 (+0.14%) | 628,900 |
17 Jan 2020 | USD | 2,077 | 2,113 | 2,070 | 2,105 | 2,105 | +23 (+1.10%) | 1,519,500 |
16 Jan 2020 | USD | 2,098 | 2,113 | 2,077 | 2,082 | 2,082 | -8 (-0.38%) | 900,600 |
15 Jan 2020 | USD | 2,097 | 2,105 | 2,080 | 2,090 | 2,090 | -46 (-2.15%) | 1,337,900 |
14 Jan 2020 | USD | 2,120 | 2,136 | 2,109 | 2,136 | 2,136 | +22 (+1.04%) | 705,000 |
13 Jan 2020 | USD | 2,114 | 2,114 | 2,114 | 2,114 | 2,114 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 2,090 | 2,127 | 2,077 | 2,114 | 2,114 | -13 (-0.61%) | 995,000 |
9 Jan 2020 | USD | 2,121 | 2,135 | 2,111 | 2,127 | 2,127 | +26 (+1.24%) | 749,600 |
8 Jan 2020 | USD | 2,089 | 2,121 | 2,083 | 2,101 | 2,101 | -33 (-1.55%) | 818,100 |
7 Jan 2020 | USD | 2,118 | 2,146 | 2,112 | 2,134 | 2,134 | +45 (+2.15%) | 752,300 |
6 Jan 2020 | USD | 2,103 | 2,112 | 2,073 | 2,089 | 2,089 | -45 (-2.11%) | 844,400 |
3 Jan 2020 | USD | 2,134 | 2,134 | 2,134 | 2,134 | 2,134 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 2,134 | 2,134 | 2,134 | 2,134 | 2,134 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 2,134 | 2,134 | 2,134 | 2,134 | 2,134 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 2,140 | 2,143 | 2,119 | 2,134 | 2,134 | -10 (-0.47%) | 451,200 |
27 Dec 2019 | USD | 2,147 | 2,155 | 2,139 | 2,144 | 2,144 | +10 (+0.47%) | 422,900 |