Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2019 | USD | 2,110 | 2,135 | 2,106 | 2,134 | 2,134 | +28 (+1.33%) | 378,200 |
25 Dec 2019 | USD | 2,141 | 2,141 | 2,097 | 2,106 | 2,106 | -34 (-1.59%) | 439,700 |
24 Dec 2019 | USD | 2,144 | 2,152 | 2,130 | 2,140 | 2,140 | -19 (-0.88%) | 644,900 |
23 Dec 2019 | USD | 2,190 | 2,192 | 2,147 | 2,159 | 2,159 | -31 (-1.42%) | 664,000 |
20 Dec 2019 | USD | 2,149 | 2,190 | 2,149 | 2,190 | 2,190 | +46 (+2.15%) | 1,162,800 |
19 Dec 2019 | USD | 2,107 | 2,145 | 2,106 | 2,144 | 2,144 | +38 (+1.80%) | 1,042,400 |
18 Dec 2019 | USD | 2,126 | 2,135 | 2,104 | 2,106 | 2,106 | -20 (-0.94%) | 1,350,900 |
17 Dec 2019 | USD | 2,160 | 2,160 | 2,118 | 2,126 | 2,126 | -45 (-2.07%) | 1,477,300 |
16 Dec 2019 | USD | 2,193 | 2,205 | 2,169 | 2,171 | 2,171 | -45 (-2.03%) | 1,037,600 |
13 Dec 2019 | USD | 2,243 | 2,264 | 2,208 | 2,216 | 2,216 | +38 (+1.74%) | 1,956,200 |
12 Dec 2019 | USD | 2,215 | 2,216 | 2,174 | 2,178 | 2,178 | -20 (-0.91%) | 764,100 |
11 Dec 2019 | USD | 2,207 | 2,212 | 2,187 | 2,198 | 2,198 | -5 (-0.23%) | 383,300 |
10 Dec 2019 | USD | 2,218 | 2,218 | 2,193 | 2,203 | 2,203 | -15 (-0.68%) | 507,200 |
9 Dec 2019 | USD | 2,219 | 2,230 | 2,206 | 2,218 | 2,218 | +18 (+0.82%) | 504,300 |
6 Dec 2019 | USD | 2,173 | 2,211 | 2,169 | 2,200 | 2,200 | -1 (-0.05%) | 509,600 |
5 Dec 2019 | USD | 2,176 | 2,213 | 2,174 | 2,201 | 2,201 | +23 (+1.06%) | 475,400 |
4 Dec 2019 | USD | 2,164 | 2,182 | 2,143 | 2,178 | 2,178 | -14 (-0.64%) | 672,100 |
3 Dec 2019 | USD | 2,184 | 2,200 | 2,177 | 2,192 | 2,192 | -36 (-1.62%) | 605,300 |
2 Dec 2019 | USD | 2,219 | 2,233 | 2,207 | 2,228 | 2,228 | +37 (+1.69%) | 476,100 |
29 Nov 2019 | USD | 2,228 | 2,236 | 2,191 | 2,191 | 2,191 | -22 (-0.99%) | 576,400 |
28 Nov 2019 | USD | 2,230 | 2,238 | 2,205 | 2,213 | 2,213 | -7 (-0.32%) | 506,700 |
27 Nov 2019 | USD | 2,216 | 2,240 | 2,212 | 2,220 | 2,220 | +31 (+1.42%) | 822,900 |
26 Nov 2019 | USD | 2,209 | 2,226 | 2,189 | 2,189 | 2,189 | +1 (+0.05%) | 1,008,400 |
25 Nov 2019 | USD | 2,189 | 2,192 | 2,172 | 2,188 | 2,188 | +31 (+1.44%) | 462,900 |
22 Nov 2019 | USD | 2,155 | 2,176 | 2,152 | 2,157 | 2,157 | +2 (+0.09%) | 410,800 |
21 Nov 2019 | USD | 2,150 | 2,162 | 2,117 | 2,155 | 2,155 | +2 (+0.09%) | 535,200 |
20 Nov 2019 | USD | 2,147 | 2,179 | 2,140 | 2,153 | 2,153 | -12 (-0.55%) | 488,400 |
19 Nov 2019 | USD | 2,182 | 2,182 | 2,161 | 2,165 | 2,165 | -26 (-1.19%) | 567,000 |
18 Nov 2019 | USD | 2,218 | 2,227 | 2,182 | 2,191 | 2,191 | -27 (-1.22%) | 927,400 |
15 Nov 2019 | USD | 2,194 | 2,231 | 2,184 | 2,218 | 2,218 | -8 (-0.36%) | 967,900 |