Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2019 | USD | 2,948 | 2,983 | 2,946 | 2,983 | 2,983 | +12 (+0.40%) | 223,800 |
25 Dec 2019 | USD | 2,985 | 2,985 | 2,951 | 2,971 | 2,971 | -15 (-0.50%) | 227,300 |
24 Dec 2019 | USD | 3,015 | 3,015 | 2,971 | 2,986 | 2,986 | -29 (-0.96%) | 325,900 |
23 Dec 2019 | USD | 3,040 | 3,045 | 3,005 | 3,015 | 3,015 | -35 (-1.15%) | 347,700 |
20 Dec 2019 | USD | 3,075 | 3,095 | 3,050 | 3,050 | 3,050 | -25 (-0.81%) | 365,500 |
19 Dec 2019 | USD | 3,080 | 3,085 | 3,050 | 3,075 | 3,075 | +10 (+0.33%) | 332,800 |
18 Dec 2019 | USD | 3,095 | 3,110 | 3,060 | 3,065 | 3,065 | -20 (-0.65%) | 407,600 |
17 Dec 2019 | USD | 3,100 | 3,105 | 3,060 | 3,085 | 3,085 | 0.0 (0.0%) | 393,000 |
16 Dec 2019 | USD | 3,095 | 3,105 | 3,070 | 3,085 | 3,085 | -15 (-0.48%) | 269,100 |
13 Dec 2019 | USD | 3,080 | 3,150 | 3,075 | 3,100 | 3,100 | +90 (+2.99%) | 884,800 |
12 Dec 2019 | USD | 3,050 | 3,050 | 3,010 | 3,010 | 3,010 | 0.0 (0.0%) | 393,100 |
11 Dec 2019 | USD | 3,000 | 3,015 | 2,996 | 3,010 | 3,010 | 0.0 (0.0%) | 295,100 |
10 Dec 2019 | USD | 3,005 | 3,015 | 2,992 | 3,010 | 3,010 | -5 (-0.17%) | 266,500 |
9 Dec 2019 | USD | 3,025 | 3,030 | 3,005 | 3,015 | 3,015 | +43 (+1.45%) | 432,500 |
6 Dec 2019 | USD | 2,969 | 2,999 | 2,964 | 2,972 | 2,972 | +17 (+0.58%) | 461,700 |
5 Dec 2019 | USD | 2,981 | 3,005 | 2,950 | 2,955 | 2,955 | +22 (+0.75%) | 701,200 |
4 Dec 2019 | USD | 2,921 | 2,933 | 2,906 | 2,933 | 2,933 | -17 (-0.58%) | 517,700 |
3 Dec 2019 | USD | 2,932 | 2,954 | 2,920 | 2,950 | 2,950 | -2 (-0.07%) | 457,200 |
2 Dec 2019 | USD | 2,911 | 2,954 | 2,906 | 2,952 | 2,952 | +28 (+0.96%) | 426,900 |
29 Nov 2019 | USD | 2,919 | 2,937 | 2,918 | 2,924 | 2,924 | -16 (-0.54%) | 444,200 |
28 Nov 2019 | USD | 2,951 | 2,961 | 2,928 | 2,940 | 2,940 | -3 (-0.10%) | 248,700 |
27 Nov 2019 | USD | 2,956 | 2,978 | 2,942 | 2,943 | 2,943 | +10 (+0.34%) | 295,600 |
26 Nov 2019 | USD | 2,970 | 2,979 | 2,926 | 2,933 | 2,933 | -22 (-0.74%) | 553,400 |
25 Nov 2019 | USD | 2,989 | 2,993 | 2,945 | 2,955 | 2,955 | +13 (+0.44%) | 330,200 |
22 Nov 2019 | USD | 2,949 | 2,974 | 2,940 | 2,942 | 2,942 | -2 (-0.07%) | 389,800 |
21 Nov 2019 | USD | 2,970 | 2,978 | 2,914 | 2,944 | 2,944 | -54 (-1.80%) | 544,100 |
20 Nov 2019 | USD | 3,015 | 3,040 | 2,998 | 2,998 | 2,998 | -12 (-0.40%) | 385,600 |
19 Nov 2019 | USD | 3,030 | 3,035 | 3,000 | 3,010 | 3,010 | -50 (-1.63%) | 478,400 |
18 Nov 2019 | USD | 3,075 | 3,090 | 3,045 | 3,060 | 3,060 | -5 (-0.16%) | 340,500 |
15 Nov 2019 | USD | 3,065 | 3,090 | 3,045 | 3,065 | 3,065 | +10 (+0.33%) | 371,800 |