Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 5,010 | 5,020 | 4,965 | 5,010 | 5,010 | -10 (-0.20%) | 1,005,400 |
6 Feb 2020 | USD | 5,040 | 5,050 | 4,965 | 5,020 | 5,020 | -20 (-0.40%) | 1,278,700 |
5 Feb 2020 | USD | 5,000 | 5,040 | 4,960 | 5,040 | 5,040 | +60 (+1.20%) | 1,272,100 |
4 Feb 2020 | USD | 4,950 | 5,000 | 4,915 | 4,980 | 4,980 | -15 (-0.30%) | 1,653,900 |
3 Feb 2020 | USD | 4,840 | 5,020 | 4,830 | 4,995 | 4,995 | +75 (+1.52%) | 1,627,500 |
31 Jan 2020 | USD | 4,900 | 4,980 | 4,860 | 4,920 | 4,920 | +110 (+2.29%) | 2,548,300 |
30 Jan 2020 | USD | 4,830 | 4,870 | 4,765 | 4,810 | 4,810 | -175 (-3.51%) | 3,645,800 |
29 Jan 2020 | USD | 5,030 | 5,040 | 4,950 | 4,985 | 4,985 | -45 (-0.89%) | 1,717,700 |
28 Jan 2020 | USD | 5,060 | 5,170 | 5,000 | 5,030 | 5,030 | -40 (-0.79%) | 1,463,000 |
27 Jan 2020 | USD | 5,000 | 5,100 | 5,000 | 5,070 | 5,070 | -50 (-0.98%) | 918,900 |
24 Jan 2020 | USD | 5,130 | 5,150 | 5,090 | 5,120 | 5,120 | +10 (+0.20%) | 1,150,600 |
23 Jan 2020 | USD | 4,980 | 5,110 | 4,955 | 5,110 | 5,110 | +70 (+1.39%) | 1,300,800 |
22 Jan 2020 | USD | 4,990 | 5,090 | 4,990 | 5,040 | 5,040 | +65 (+1.31%) | 1,144,400 |
21 Jan 2020 | USD | 4,925 | 5,000 | 4,890 | 4,975 | 4,975 | +40 (+0.81%) | 1,305,600 |
20 Jan 2020 | USD | 4,915 | 4,950 | 4,895 | 4,935 | 4,935 | +10 (+0.20%) | 960,300 |
17 Jan 2020 | USD | 5,020 | 5,020 | 4,890 | 4,925 | 4,925 | -45 (-0.91%) | 1,971,300 |
16 Jan 2020 | USD | 4,975 | 5,030 | 4,940 | 4,970 | 4,970 | +30 (+0.61%) | 1,406,000 |
15 Jan 2020 | USD | 5,010 | 5,040 | 4,915 | 4,940 | 4,940 | -140 (-2.76%) | 2,401,500 |
14 Jan 2020 | USD | 5,100 | 5,180 | 5,030 | 5,080 | 5,080 | +40 (+0.79%) | 1,987,600 |
13 Jan 2020 | USD | 5,040 | 5,040 | 5,040 | 5,040 | 5,040 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 4,980 | 5,040 | 4,970 | 5,040 | 5,040 | +20 (+0.40%) | 1,850,900 |
9 Jan 2020 | USD | 4,940 | 5,020 | 4,870 | 5,020 | 5,020 | +170 (+3.51%) | 3,441,400 |
8 Jan 2020 | USD | 4,725 | 4,880 | 4,645 | 4,850 | 4,850 | +105 (+2.21%) | 3,372,400 |
7 Jan 2020 | USD | 4,605 | 4,745 | 4,605 | 4,745 | 4,745 | +165 (+3.60%) | 2,543,200 |
6 Jan 2020 | USD | 4,475 | 4,600 | 4,475 | 4,580 | 4,580 | +60 (+1.33%) | 1,678,000 |
3 Jan 2020 | USD | 4,520 | 4,520 | 4,520 | 4,520 | 4,520 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 4,520 | 4,520 | 4,520 | 4,520 | 4,520 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 4,520 | 4,520 | 4,520 | 4,520 | 4,520 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 4,485 | 4,520 | 4,470 | 4,520 | 4,520 | +10 (+0.22%) | 614,900 |
27 Dec 2019 | USD | 4,490 | 4,510 | 4,470 | 4,510 | 4,510 | +45 (+1.01%) | 597,200 |