Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2019 | USD | 1,941 | 1,954 | 1,925 | 1,954 | 1,954 | +23 (+1.19%) | 621,200 |
25 Dec 2019 | USD | 1,920 | 1,935 | 1,910 | 1,931 | 1,931 | 0.0 (0.0%) | 388,200 |
24 Dec 2019 | USD | 1,950 | 1,953 | 1,920 | 1,931 | 1,931 | -26 (-1.33%) | 498,400 |
23 Dec 2019 | USD | 1,980 | 1,980 | 1,945 | 1,957 | 1,957 | -14 (-0.71%) | 665,000 |
20 Dec 2019 | USD | 1,981 | 1,984 | 1,953 | 1,971 | 1,971 | -17 (-0.86%) | 1,345,200 |
19 Dec 2019 | USD | 1,976 | 1,997 | 1,965 | 1,988 | 1,988 | -1 (-0.05%) | 1,129,600 |
18 Dec 2019 | USD | 1,983 | 2,010 | 1,959 | 1,989 | 1,989 | +19 (+0.96%) | 1,332,700 |
17 Dec 2019 | USD | 1,934 | 1,970 | 1,932 | 1,970 | 1,970 | +56 (+2.93%) | 1,513,600 |
16 Dec 2019 | USD | 1,949 | 1,957 | 1,912 | 1,914 | 1,914 | -30 (-1.54%) | 735,900 |
13 Dec 2019 | USD | 1,967 | 1,968 | 1,928 | 1,944 | 1,944 | +11 (+0.57%) | 1,485,100 |
12 Dec 2019 | USD | 1,942 | 1,944 | 1,928 | 1,933 | 1,933 | +9 (+0.47%) | 1,197,100 |
11 Dec 2019 | USD | 1,974 | 1,974 | 1,921 | 1,924 | 1,924 | -50 (-2.53%) | 1,301,400 |
10 Dec 2019 | USD | 1,967 | 1,983 | 1,959 | 1,974 | 1,974 | -3 (-0.15%) | 890,900 |
9 Dec 2019 | USD | 2,002 | 2,006 | 1,968 | 1,977 | 1,977 | +3 (+0.15%) | 1,205,800 |
6 Dec 2019 | USD | 1,955 | 1,975 | 1,940 | 1,974 | 1,974 | +16 (+0.82%) | 1,100,100 |
5 Dec 2019 | USD | 1,922 | 1,961 | 1,922 | 1,958 | 1,958 | +43 (+2.25%) | 1,318,000 |
4 Dec 2019 | USD | 1,906 | 1,929 | 1,895 | 1,915 | 1,915 | +9 (+0.47%) | 1,190,400 |
3 Dec 2019 | USD | 1,865 | 1,907 | 1,856 | 1,906 | 1,906 | +21 (+1.11%) | 2,072,500 |
2 Dec 2019 | USD | 1,854 | 1,894 | 1,854 | 1,885 | 1,885 | +35 (+1.89%) | 1,688,900 |
29 Nov 2019 | USD | 1,900 | 1,908 | 1,844 | 1,850 | 1,850 | -40 (-2.12%) | 1,367,800 |
28 Nov 2019 | USD | 1,908 | 1,908 | 1,877 | 1,890 | 1,890 | -41 (-2.12%) | 1,387,500 |
27 Nov 2019 | USD | 1,933 | 1,957 | 1,925 | 1,931 | 1,931 | +11 (+0.57%) | 1,702,700 |
26 Nov 2019 | USD | 2,000 | 2,007 | 1,920 | 1,920 | 1,920 | -73 (-3.66%) | 2,346,100 |
25 Nov 2019 | USD | 1,979 | 1,998 | 1,962 | 1,993 | 1,993 | +26 (+1.32%) | 995,700 |
22 Nov 2019 | USD | 1,980 | 1,994 | 1,953 | 1,967 | 1,967 | 0.0 (0.0%) | 1,433,400 |
21 Nov 2019 | USD | 1,975 | 1,982 | 1,922 | 1,967 | 1,967 | -20 (-1.01%) | 1,569,400 |
20 Nov 2019 | USD | 2,020 | 2,022 | 1,970 | 1,987 | 1,987 | -36 (-1.78%) | 1,584,900 |
19 Nov 2019 | USD | 2,010 | 2,029 | 2,003 | 2,023 | 2,023 | +9 (+0.45%) | 1,002,100 |
18 Nov 2019 | USD | 2,041 | 2,053 | 2,004 | 2,014 | 2,014 | -24 (-1.18%) | 982,400 |
15 Nov 2019 | USD | 2,042 | 2,065 | 2,033 | 2,038 | 2,038 | +12 (+0.59%) | 1,045,700 |