Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 2,899 | 2,906 | 2,884 | 2,886 | 2,886 | -16 (-0.55%) | 418,400 |
6 Feb 2020 | USD | 2,915 | 2,950 | 2,893 | 2,902 | 2,902 | +74 (+2.62%) | 1,013,800 |
5 Feb 2020 | USD | 2,834 | 2,839 | 2,821 | 2,828 | 2,828 | +60 (+2.17%) | 546,700 |
4 Feb 2020 | USD | 2,720 | 2,774 | 2,714 | 2,768 | 2,768 | +21 (+0.76%) | 370,100 |
3 Feb 2020 | USD | 2,710 | 2,765 | 2,707 | 2,747 | 2,747 | -36 (-1.29%) | 454,200 |
31 Jan 2020 | USD | 2,779 | 2,790 | 2,765 | 2,783 | 2,783 | +22 (+0.80%) | 427,700 |
30 Jan 2020 | USD | 2,789 | 2,798 | 2,753 | 2,761 | 2,761 | -26 (-0.93%) | 521,800 |
29 Jan 2020 | USD | 2,770 | 2,792 | 2,764 | 2,787 | 2,787 | +23 (+0.83%) | 467,500 |
28 Jan 2020 | USD | 2,766 | 2,778 | 2,743 | 2,764 | 2,764 | -48 (-1.71%) | 539,700 |
27 Jan 2020 | USD | 2,800 | 2,822 | 2,786 | 2,812 | 2,812 | -30 (-1.06%) | 513,000 |
24 Jan 2020 | USD | 2,824 | 2,853 | 2,813 | 2,842 | 2,842 | -15 (-0.53%) | 377,100 |
23 Jan 2020 | USD | 2,901 | 2,901 | 2,842 | 2,857 | 2,857 | -72 (-2.46%) | 777,400 |
22 Jan 2020 | USD | 2,931 | 2,937 | 2,907 | 2,929 | 2,929 | -36 (-1.21%) | 562,800 |
21 Jan 2020 | USD | 2,967 | 2,986 | 2,948 | 2,965 | 2,965 | -14 (-0.47%) | 418,100 |
20 Jan 2020 | USD | 2,975 | 2,994 | 2,973 | 2,979 | 2,979 | +36 (+1.22%) | 448,300 |
17 Jan 2020 | USD | 2,912 | 2,946 | 2,908 | 2,943 | 2,943 | +38 (+1.31%) | 404,000 |
16 Jan 2020 | USD | 2,915 | 2,918 | 2,885 | 2,905 | 2,905 | -19 (-0.65%) | 501,300 |
15 Jan 2020 | USD | 2,918 | 2,932 | 2,898 | 2,924 | 2,924 | -7 (-0.24%) | 626,700 |
14 Jan 2020 | USD | 2,914 | 2,932 | 2,900 | 2,931 | 2,931 | +33 (+1.14%) | 522,300 |
13 Jan 2020 | USD | 2,898 | 2,898 | 2,898 | 2,898 | 2,898 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 2,911 | 2,918 | 2,898 | 2,898 | 2,898 | -15 (-0.51%) | 414,700 |
9 Jan 2020 | USD | 2,927 | 2,946 | 2,910 | 2,913 | 2,913 | +6 (+0.21%) | 526,700 |
8 Jan 2020 | USD | 2,903 | 2,917 | 2,870 | 2,907 | 2,907 | -43 (-1.46%) | 683,700 |
7 Jan 2020 | USD | 2,946 | 2,968 | 2,940 | 2,950 | 2,950 | +14 (+0.48%) | 434,400 |
6 Jan 2020 | USD | 2,931 | 2,949 | 2,908 | 2,936 | 2,936 | -41 (-1.38%) | 507,100 |
3 Jan 2020 | USD | 2,977 | 2,977 | 2,977 | 2,977 | 2,977 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 2,977 | 2,977 | 2,977 | 2,977 | 2,977 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 2,977 | 2,977 | 2,977 | 2,977 | 2,977 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 2,961 | 2,985 | 2,944 | 2,977 | 2,977 | -11 (-0.37%) | 383,600 |
27 Dec 2019 | USD | 2,988 | 3,010 | 2,982 | 2,988 | 2,988 | +5 (+0.17%) | 296,500 |