Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2019 | USD | 4,420 | 4,470 | 4,400 | 4,465 | 4,465 | +40 (+0.90%) | 797,900 |
25 Dec 2019 | USD | 4,480 | 4,480 | 4,425 | 4,425 | 4,425 | -30 (-0.67%) | 442,900 |
24 Dec 2019 | USD | 4,435 | 4,460 | 4,425 | 4,455 | 4,455 | +15 (+0.34%) | 479,200 |
23 Dec 2019 | USD | 4,470 | 4,500 | 4,440 | 4,440 | 4,440 | -55 (-1.22%) | 823,600 |
20 Dec 2019 | USD | 4,500 | 4,510 | 4,460 | 4,495 | 4,495 | -30 (-0.66%) | 1,222,700 |
19 Dec 2019 | USD | 4,540 | 4,560 | 4,515 | 4,525 | 4,525 | -40 (-0.88%) | 814,400 |
18 Dec 2019 | USD | 4,500 | 4,585 | 4,500 | 4,565 | 4,565 | +50 (+1.11%) | 1,414,200 |
17 Dec 2019 | USD | 4,475 | 4,515 | 4,445 | 4,515 | 4,515 | +60 (+1.35%) | 1,105,400 |
16 Dec 2019 | USD | 4,480 | 4,525 | 4,455 | 4,455 | 4,455 | -40 (-0.89%) | 932,400 |
13 Dec 2019 | USD | 4,555 | 4,565 | 4,485 | 4,495 | 4,495 | -20 (-0.44%) | 1,371,300 |
12 Dec 2019 | USD | 4,540 | 4,540 | 4,480 | 4,515 | 4,515 | -20 (-0.44%) | 880,800 |
11 Dec 2019 | USD | 4,505 | 4,545 | 4,480 | 4,535 | 4,535 | -10 (-0.22%) | 1,516,300 |
10 Dec 2019 | USD | 4,455 | 4,545 | 4,445 | 4,545 | 4,545 | +95 (+2.13%) | 1,268,600 |
9 Dec 2019 | USD | 4,465 | 4,480 | 4,420 | 4,450 | 4,450 | +15 (+0.34%) | 728,900 |
6 Dec 2019 | USD | 4,490 | 4,495 | 4,420 | 4,435 | 4,435 | -55 (-1.22%) | 1,052,800 |
5 Dec 2019 | USD | 4,530 | 4,545 | 4,480 | 4,490 | 4,490 | +10 (+0.22%) | 1,060,000 |
4 Dec 2019 | USD | 4,485 | 4,515 | 4,440 | 4,480 | 4,480 | -5 (-0.11%) | 1,309,600 |
3 Dec 2019 | USD | 4,385 | 4,485 | 4,380 | 4,485 | 4,485 | +45 (+1.01%) | 964,100 |
2 Dec 2019 | USD | 4,370 | 4,465 | 4,355 | 4,440 | 4,440 | +65 (+1.49%) | 869,400 |
29 Nov 2019 | USD | 4,415 | 4,445 | 4,375 | 4,375 | 4,375 | -50 (-1.13%) | 903,300 |
28 Nov 2019 | USD | 4,460 | 4,465 | 4,415 | 4,425 | 4,425 | -30 (-0.67%) | 652,400 |
27 Nov 2019 | USD | 4,460 | 4,485 | 4,430 | 4,455 | 4,455 | -40 (-0.89%) | 935,400 |
26 Nov 2019 | USD | 4,505 | 4,515 | 4,480 | 4,495 | 4,495 | +15 (+0.33%) | 1,310,100 |
25 Nov 2019 | USD | 4,490 | 4,505 | 4,460 | 4,480 | 4,480 | -5 (-0.11%) | 584,200 |
22 Nov 2019 | USD | 4,485 | 4,495 | 4,460 | 4,485 | 4,485 | -15 (-0.33%) | 769,200 |
21 Nov 2019 | USD | 4,495 | 4,505 | 4,425 | 4,500 | 4,500 | +20 (+0.45%) | 1,462,100 |
20 Nov 2019 | USD | 4,375 | 4,480 | 4,375 | 4,480 | 4,480 | +80 (+1.82%) | 1,530,400 |
19 Nov 2019 | USD | 4,375 | 4,405 | 4,365 | 4,400 | 4,400 | +35 (+0.80%) | 1,131,500 |
18 Nov 2019 | USD | 4,360 | 4,380 | 4,355 | 4,365 | 4,365 | -10 (-0.23%) | 605,900 |
15 Nov 2019 | USD | 4,380 | 4,385 | 4,345 | 4,375 | 4,375 | +20 (+0.46%) | 941,000 |