Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2019 | USD | 4,415 | 4,440 | 4,360 | 4,375 | 4,375 | -20 (-0.46%) | 111,500 |
11 Dec 2019 | USD | 4,430 | 4,465 | 4,290 | 4,395 | 4,395 | -85 (-1.90%) | 158,400 |
10 Dec 2019 | USD | 4,490 | 4,560 | 4,405 | 4,480 | 4,480 | -10 (-0.22%) | 147,400 |
9 Dec 2019 | USD | 4,530 | 4,605 | 4,455 | 4,490 | 4,490 | -20 (-0.44%) | 157,300 |
6 Dec 2019 | USD | 4,295 | 4,525 | 4,255 | 4,510 | 4,510 | +210 (+4.88%) | 230,600 |
5 Dec 2019 | USD | 4,400 | 4,430 | 4,260 | 4,300 | 4,300 | 0.0 (0.0%) | 179,600 |
4 Dec 2019 | USD | 4,250 | 4,325 | 4,235 | 4,300 | 4,300 | +30 (+0.70%) | 135,100 |
3 Dec 2019 | USD | 4,250 | 4,325 | 4,155 | 4,270 | 4,270 | +60 (+1.43%) | 169,700 |
2 Dec 2019 | USD | 4,330 | 4,330 | 4,195 | 4,210 | 4,210 | -70 (-1.64%) | 190,200 |
29 Nov 2019 | USD | 4,305 | 4,335 | 4,205 | 4,280 | 4,280 | -70 (-1.61%) | 207,300 |
28 Nov 2019 | USD | 4,260 | 4,410 | 4,260 | 4,350 | 4,350 | +140 (+3.33%) | 263,700 |
27 Nov 2019 | USD | 4,310 | 4,350 | 4,195 | 4,210 | 4,210 | -80 (-1.86%) | 208,900 |
26 Nov 2019 | USD | 4,360 | 4,400 | 4,205 | 4,290 | 4,290 | -65 (-1.49%) | 537,500 |
25 Nov 2019 | USD | 4,585 | 4,600 | 4,320 | 4,355 | 4,355 | -275 (-5.94%) | 387,500 |
22 Nov 2019 | USD | 4,670 | 4,700 | 4,525 | 4,630 | 4,630 | -15 (-0.32%) | 280,400 |
21 Nov 2019 | USD | 4,600 | 4,720 | 4,430 | 4,645 | 4,645 | +130 (+2.88%) | 305,500 |
20 Nov 2019 | USD | 4,290 | 4,545 | 4,290 | 4,515 | 4,515 | +265 (+6.24%) | 421,100 |
19 Nov 2019 | USD | 4,100 | 4,270 | 4,100 | 4,250 | 4,250 | +205 (+5.07%) | 288,100 |
18 Nov 2019 | USD | 3,820 | 4,095 | 3,820 | 4,045 | 4,045 | +225 (+5.89%) | 319,800 |
15 Nov 2019 | USD | 3,690 | 3,875 | 3,690 | 3,820 | 3,820 | +80 (+2.14%) | 233,100 |
14 Nov 2019 | USD | 3,680 | 3,780 | 3,625 | 3,740 | 3,740 | +80 (+2.19%) | 173,100 |
13 Nov 2019 | USD | 3,795 | 3,870 | 3,625 | 3,660 | 3,660 | -145 (-3.81%) | 253,800 |
12 Nov 2019 | USD | 3,710 | 3,870 | 3,700 | 3,805 | 3,805 | +85 (+2.28%) | 225,700 |
11 Nov 2019 | USD | 3,645 | 3,780 | 3,625 | 3,720 | 3,720 | +70 (+1.92%) | 228,400 |
8 Nov 2019 | USD | 3,770 | 3,890 | 3,615 | 3,650 | 3,650 | -85 (-2.28%) | 317,100 |
7 Nov 2019 | USD | 3,650 | 3,750 | 3,560 | 3,735 | 3,735 | +70 (+1.91%) | 260,700 |
6 Nov 2019 | USD | 3,810 | 3,810 | 3,625 | 3,665 | 3,665 | -95 (-2.53%) | 248,400 |
5 Nov 2019 | USD | 3,890 | 3,900 | 3,710 | 3,760 | 3,760 | -60 (-1.57%) | 197,800 |
4 Nov 2019 | USD | 3,820 | 3,820 | 3,820 | 3,820 | 3,820 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 3,610 | 3,870 | 3,605 | 3,820 | 3,820 | +245 (+6.85%) | 482,900 |