Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2019 | USD | 3,885 | 4,225 | 3,830 | 4,195 | 4,195 | +370 (+9.67%) | 533,700 |
11 Dec 2019 | USD | 3,800 | 3,900 | 3,795 | 3,825 | 3,825 | +25 (+0.66%) | 156,000 |
10 Dec 2019 | USD | 3,790 | 3,850 | 3,745 | 3,800 | 3,800 | +5 (+0.13%) | 100,400 |
9 Dec 2019 | USD | 3,995 | 3,995 | 3,790 | 3,795 | 3,795 | -145 (-3.68%) | 203,900 |
6 Dec 2019 | USD | 3,945 | 4,110 | 3,890 | 3,940 | 3,940 | +45 (+1.16%) | 339,000 |
5 Dec 2019 | USD | 3,850 | 3,915 | 3,760 | 3,895 | 3,895 | +125 (+3.32%) | 170,400 |
4 Dec 2019 | USD | 3,860 | 3,925 | 3,755 | 3,770 | 3,770 | -160 (-4.07%) | 185,100 |
3 Dec 2019 | USD | 3,860 | 3,955 | 3,820 | 3,930 | 3,930 | +5 (+0.13%) | 140,600 |
2 Dec 2019 | USD | 4,050 | 4,155 | 3,885 | 3,925 | 3,925 | -140 (-3.44%) | 362,400 |
29 Nov 2019 | USD | 3,800 | 4,090 | 3,800 | 4,065 | 4,065 | +285 (+7.54%) | 364,500 |
28 Nov 2019 | USD | 3,800 | 3,865 | 3,740 | 3,780 | 3,780 | -5 (-0.13%) | 114,700 |
27 Nov 2019 | USD | 3,715 | 3,810 | 3,705 | 3,785 | 3,785 | +50 (+1.34%) | 72,500 |
26 Nov 2019 | USD | 3,665 | 3,830 | 3,665 | 3,735 | 3,735 | +90 (+2.47%) | 174,400 |
25 Nov 2019 | USD | 3,630 | 3,680 | 3,610 | 3,645 | 3,645 | +60 (+1.67%) | 67,000 |
22 Nov 2019 | USD | 3,610 | 3,685 | 3,535 | 3,585 | 3,585 | -25 (-0.69%) | 164,200 |
21 Nov 2019 | USD | 3,820 | 3,835 | 3,580 | 3,610 | 3,610 | -210 (-5.50%) | 246,400 |
20 Nov 2019 | USD | 3,785 | 3,935 | 3,755 | 3,820 | 3,820 | -20 (-0.52%) | 347,500 |
19 Nov 2019 | USD | 3,890 | 3,905 | 3,775 | 3,840 | 3,840 | -20 (-0.52%) | 130,900 |
18 Nov 2019 | USD | 3,790 | 3,875 | 3,750 | 3,860 | 3,860 | +85 (+2.25%) | 142,000 |
15 Nov 2019 | USD | 3,785 | 3,795 | 3,675 | 3,775 | 3,775 | -10 (-0.26%) | 192,900 |
14 Nov 2019 | USD | 3,835 | 3,920 | 3,780 | 3,785 | 3,785 | -15 (-0.39%) | 213,900 |
13 Nov 2019 | USD | 3,740 | 3,800 | 3,700 | 3,800 | 3,800 | +30 (+0.80%) | 93,900 |
12 Nov 2019 | USD | 3,710 | 3,785 | 3,680 | 3,770 | 3,770 | +105 (+2.86%) | 122,500 |
11 Nov 2019 | USD | 3,690 | 3,775 | 3,650 | 3,665 | 3,665 | +15 (+0.41%) | 206,600 |
8 Nov 2019 | USD | 3,760 | 3,760 | 3,625 | 3,650 | 3,650 | -30 (-0.82%) | 174,700 |
7 Nov 2019 | USD | 3,640 | 3,695 | 3,475 | 3,680 | 3,680 | +40 (+1.10%) | 214,900 |
6 Nov 2019 | USD | 3,630 | 3,670 | 3,520 | 3,640 | 3,640 | +30 (+0.83%) | 220,000 |
5 Nov 2019 | USD | 3,750 | 3,810 | 3,610 | 3,610 | 3,610 | -70 (-1.90%) | 232,800 |
4 Nov 2019 | USD | 3,680 | 3,680 | 3,680 | 3,680 | 3,680 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 3,660 | 3,770 | 3,590 | 3,680 | 3,680 | -20 (-0.54%) | 233,800 |