Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 1,906 | 1,911 | 1,867 | 1,874 | 1,874 | -15 (-0.79%) | 613,600 |
6 Feb 2020 | USD | 1,895 | 1,919 | 1,881 | 1,889 | 1,889 | +34 (+1.83%) | 1,751,100 |
5 Feb 2020 | USD | 1,888 | 1,889 | 1,840 | 1,855 | 1,855 | -22 (-1.17%) | 1,588,100 |
4 Feb 2020 | USD | 1,845 | 1,887 | 1,809 | 1,877 | 1,877 | -27 (-1.42%) | 1,824,100 |
3 Feb 2020 | USD | 1,789 | 1,924 | 1,777 | 1,904 | 1,904 | +68 (+3.70%) | 1,968,500 |
31 Jan 2020 | USD | 1,888 | 1,905 | 1,823 | 1,836 | 1,836 | -66 (-3.47%) | 3,259,400 |
30 Jan 2020 | USD | 1,937 | 1,944 | 1,887 | 1,902 | 1,902 | -32 (-1.65%) | 1,272,100 |
29 Jan 2020 | USD | 1,922 | 1,936 | 1,896 | 1,934 | 1,934 | -10 (-0.51%) | 1,158,800 |
28 Jan 2020 | USD | 1,859 | 1,966 | 1,845 | 1,944 | 1,944 | +72 (+3.85%) | 2,313,000 |
27 Jan 2020 | USD | 1,916 | 1,916 | 1,871 | 1,872 | 1,872 | -84 (-4.29%) | 1,232,100 |
24 Jan 2020 | USD | 1,936 | 1,957 | 1,930 | 1,956 | 1,956 | +30 (+1.56%) | 666,600 |
23 Jan 2020 | USD | 1,951 | 1,955 | 1,923 | 1,926 | 1,926 | -24 (-1.23%) | 537,700 |
22 Jan 2020 | USD | 1,956 | 1,957 | 1,935 | 1,950 | 1,950 | -7 (-0.36%) | 829,200 |
21 Jan 2020 | USD | 1,945 | 1,964 | 1,937 | 1,957 | 1,957 | +12 (+0.62%) | 829,500 |
20 Jan 2020 | USD | 1,952 | 1,972 | 1,942 | 1,945 | 1,945 | -1 (-0.05%) | 769,700 |
17 Jan 2020 | USD | 1,915 | 1,953 | 1,906 | 1,946 | 1,946 | +54 (+2.85%) | 1,090,200 |
16 Jan 2020 | USD | 1,906 | 1,909 | 1,875 | 1,892 | 1,892 | -47 (-2.42%) | 1,108,300 |
15 Jan 2020 | USD | 1,950 | 1,953 | 1,923 | 1,939 | 1,939 | +20 (+1.04%) | 1,230,000 |
14 Jan 2020 | USD | 1,911 | 1,928 | 1,889 | 1,919 | 1,919 | +44 (+2.35%) | 1,335,300 |
13 Jan 2020 | USD | 1,875 | 1,875 | 1,875 | 1,875 | 1,875 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 1,864 | 1,887 | 1,864 | 1,875 | 1,875 | 0.0 (0.0%) | 848,100 |
9 Jan 2020 | USD | 1,889 | 1,893 | 1,862 | 1,875 | 1,875 | +5 (+0.27%) | 891,600 |
8 Jan 2020 | USD | 1,883 | 1,900 | 1,840 | 1,870 | 1,870 | -42 (-2.20%) | 1,120,200 |
7 Jan 2020 | USD | 1,889 | 1,914 | 1,882 | 1,912 | 1,912 | +38 (+2.03%) | 818,000 |
6 Jan 2020 | USD | 1,851 | 1,875 | 1,834 | 1,874 | 1,874 | -15 (-0.79%) | 1,178,100 |
3 Jan 2020 | USD | 1,889 | 1,889 | 1,889 | 1,889 | 1,889 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 1,889 | 1,889 | 1,889 | 1,889 | 1,889 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 1,889 | 1,889 | 1,889 | 1,889 | 1,889 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 1,936 | 1,936 | 1,889 | 1,889 | 1,889 | -60 (-3.08%) | 908,800 |
27 Dec 2019 | USD | 1,965 | 1,972 | 1,945 | 1,949 | 1,949 | -5 (-0.26%) | 452,700 |