Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | USD | 5,820 | 5,850 | 5,720 | 5,830 | 5,830 | +90 (+1.57%) | 166,600 |
23 Jan 2020 | USD | 5,750 | 5,820 | 5,700 | 5,740 | 5,740 | +80 (+1.41%) | 189,200 |
22 Jan 2020 | USD | 5,600 | 5,680 | 5,510 | 5,660 | 5,660 | +110 (+1.98%) | 176,900 |
21 Jan 2020 | USD | 5,390 | 5,680 | 5,340 | 5,550 | 5,550 | +150 (+2.78%) | 162,100 |
20 Jan 2020 | USD | 5,380 | 5,460 | 5,360 | 5,400 | 5,400 | +20 (+0.37%) | 68,200 |
17 Jan 2020 | USD | 5,450 | 5,450 | 5,310 | 5,380 | 5,380 | -80 (-1.47%) | 121,700 |
16 Jan 2020 | USD | 5,440 | 5,480 | 5,390 | 5,460 | 5,460 | +20 (+0.37%) | 115,500 |
15 Jan 2020 | USD | 5,370 | 5,460 | 5,220 | 5,440 | 5,440 | +120 (+2.26%) | 182,100 |
14 Jan 2020 | USD | 5,360 | 5,370 | 5,160 | 5,320 | 5,320 | +80 (+1.53%) | 183,400 |
13 Jan 2020 | USD | 5,240 | 5,240 | 5,240 | 5,240 | 5,240 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 4,990 | 5,250 | 4,900 | 5,240 | 5,240 | +240 (+4.80%) | 215,300 |
9 Jan 2020 | USD | 4,975 | 5,070 | 4,865 | 5,000 | 5,000 | +80 (+1.63%) | 86,200 |
8 Jan 2020 | USD | 4,980 | 5,020 | 4,780 | 4,920 | 4,920 | -75 (-1.50%) | 150,200 |
7 Jan 2020 | USD | 4,925 | 5,020 | 4,890 | 4,995 | 4,995 | +80 (+1.63%) | 98,400 |
6 Jan 2020 | USD | 4,915 | 5,060 | 4,860 | 4,915 | 4,915 | +60 (+1.24%) | 164,000 |
3 Jan 2020 | USD | 4,855 | 4,855 | 4,855 | 4,855 | 4,855 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 4,855 | 4,855 | 4,855 | 4,855 | 4,855 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 4,855 | 4,855 | 4,855 | 4,855 | 4,855 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 5,030 | 5,050 | 4,835 | 4,855 | 4,855 | -155 (-3.09%) | 185,300 |
27 Dec 2019 | USD | 5,000 | 5,140 | 4,960 | 5,010 | 5,010 | +20 (+0.40%) | 125,300 |
26 Dec 2019 | USD | 5,050 | 5,100 | 4,940 | 4,990 | 4,990 | -60 (-1.19%) | 182,700 |
25 Dec 2019 | USD | 5,120 | 5,160 | 5,020 | 5,050 | 5,050 | -10 (-0.20%) | 106,300 |
24 Dec 2019 | USD | 4,990 | 5,130 | 4,910 | 5,060 | 5,060 | +95 (+1.91%) | 175,200 |
23 Dec 2019 | USD | 4,955 | 5,000 | 4,880 | 4,965 | 4,965 | +10 (+0.20%) | 109,200 |
20 Dec 2019 | USD | 4,810 | 5,010 | 4,800 | 4,955 | 4,955 | +155 (+3.23%) | 198,500 |
19 Dec 2019 | USD | 4,875 | 4,890 | 4,685 | 4,800 | 4,800 | -30 (-0.62%) | 214,300 |
18 Dec 2019 | USD | 4,570 | 4,835 | 4,550 | 4,830 | 4,830 | +365 (+8.17%) | 372,300 |
17 Dec 2019 | USD | 4,365 | 4,500 | 4,290 | 4,465 | 4,465 | +150 (+3.48%) | 145,200 |
16 Dec 2019 | USD | 4,285 | 4,380 | 4,255 | 4,315 | 4,315 | +30 (+0.70%) | 95,800 |
13 Dec 2019 | USD | 4,420 | 4,430 | 4,270 | 4,285 | 4,285 | -90 (-2.06%) | 147,000 |