Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | USD | 4,750 | 4,840 | 4,690 | 4,700 | 4,700 | -55 (-1.16%) | 273,400 |
23 Jan 2020 | USD | 4,670 | 4,800 | 4,650 | 4,755 | 4,755 | +125 (+2.70%) | 614,300 |
22 Jan 2020 | USD | 4,425 | 4,660 | 4,405 | 4,630 | 4,630 | +195 (+4.40%) | 326,300 |
21 Jan 2020 | USD | 4,490 | 4,490 | 4,350 | 4,435 | 4,435 | -55 (-1.22%) | 246,800 |
20 Jan 2020 | USD | 4,580 | 4,615 | 4,455 | 4,490 | 4,490 | -120 (-2.60%) | 267,600 |
17 Jan 2020 | USD | 4,645 | 4,745 | 4,605 | 4,610 | 4,610 | +25 (+0.55%) | 447,100 |
16 Jan 2020 | USD | 4,640 | 4,675 | 4,520 | 4,585 | 4,585 | -60 (-1.29%) | 292,300 |
15 Jan 2020 | USD | 4,695 | 4,730 | 4,555 | 4,645 | 4,645 | -15 (-0.32%) | 385,200 |
14 Jan 2020 | USD | 4,840 | 4,850 | 4,410 | 4,660 | 4,660 | +100 (+2.19%) | 1,354,800 |
13 Jan 2020 | USD | 4,560 | 4,560 | 4,560 | 4,560 | 4,560 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 4,425 | 4,600 | 4,375 | 4,560 | 4,560 | +190 (+4.35%) | 467,900 |
9 Jan 2020 | USD | 4,380 | 4,550 | 4,330 | 4,370 | 4,370 | +110 (+2.58%) | 431,700 |
8 Jan 2020 | USD | 4,350 | 4,350 | 4,105 | 4,260 | 4,260 | -90 (-2.07%) | 305,100 |
7 Jan 2020 | USD | 4,330 | 4,410 | 4,285 | 4,350 | 4,350 | +60 (+1.40%) | 227,000 |
6 Jan 2020 | USD | 4,250 | 4,420 | 4,215 | 4,290 | 4,290 | -70 (-1.61%) | 262,000 |
3 Jan 2020 | USD | 4,360 | 4,360 | 4,360 | 4,360 | 4,360 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 4,360 | 4,360 | 4,360 | 4,360 | 4,360 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 4,360 | 4,360 | 4,360 | 4,360 | 4,360 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 4,360 | 4,410 | 4,275 | 4,360 | 4,360 | +30 (+0.69%) | 270,200 |
27 Dec 2019 | USD | 4,330 | 4,335 | 4,220 | 4,330 | 4,330 | +30 (+0.70%) | 137,000 |
26 Dec 2019 | USD | 4,250 | 4,320 | 4,230 | 4,300 | 4,300 | +35 (+0.82%) | 161,900 |
25 Dec 2019 | USD | 4,250 | 4,265 | 4,180 | 4,265 | 4,265 | +35 (+0.83%) | 88,900 |
24 Dec 2019 | USD | 4,190 | 4,280 | 4,170 | 4,230 | 4,230 | +25 (+0.59%) | 122,300 |
23 Dec 2019 | USD | 4,330 | 4,375 | 4,175 | 4,205 | 4,205 | -85 (-1.98%) | 186,200 |
20 Dec 2019 | USD | 4,230 | 4,305 | 4,160 | 4,290 | 4,290 | +30 (+0.70%) | 232,600 |
19 Dec 2019 | USD | 4,175 | 4,280 | 4,115 | 4,260 | 4,260 | +70 (+1.67%) | 218,600 |
18 Dec 2019 | USD | 4,470 | 4,545 | 4,060 | 4,190 | 4,190 | -140 (-3.23%) | 497,000 |
17 Dec 2019 | USD | 4,370 | 4,425 | 4,280 | 4,330 | 4,330 | 0.0 (0.0%) | 167,700 |
16 Dec 2019 | USD | 4,395 | 4,395 | 4,240 | 4,330 | 4,330 | -40 (-0.92%) | 206,400 |
13 Dec 2019 | USD | 4,260 | 4,450 | 4,260 | 4,370 | 4,370 | +175 (+4.17%) | 453,900 |