Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2020 | USD | 2,412 | 2,412 | 2,338 | 2,365 | 2,365 | -97 (-3.94%) | 232,700 |
3 Jan 2020 | USD | 2,462 | 2,462 | 2,462 | 2,462 | 2,462 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 2,462 | 2,462 | 2,462 | 2,462 | 2,462 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 2,462 | 2,462 | 2,462 | 2,462 | 2,462 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 2,422 | 2,473 | 2,402 | 2,462 | 2,462 | +23 (+0.94%) | 218,600 |
27 Dec 2019 | USD | 2,399 | 2,445 | 2,364 | 2,439 | 2,439 | +50 (+2.09%) | 200,200 |
26 Dec 2019 | USD | 2,340 | 2,391 | 2,333 | 2,389 | 2,389 | +49 (+2.09%) | 199,200 |
25 Dec 2019 | USD | 2,349 | 2,365 | 2,312 | 2,340 | 2,340 | -24 (-1.02%) | 129,200 |
24 Dec 2019 | USD | 2,319 | 2,368 | 2,293 | 2,364 | 2,364 | +13 (+0.55%) | 180,700 |
23 Dec 2019 | USD | 2,391 | 2,394 | 2,337 | 2,351 | 2,351 | -31 (-1.30%) | 109,300 |
20 Dec 2019 | USD | 2,342 | 2,382 | 2,326 | 2,382 | 2,382 | +18 (+0.76%) | 115,700 |
19 Dec 2019 | USD | 2,381 | 2,383 | 2,341 | 2,364 | 2,364 | -32 (-1.34%) | 146,700 |
18 Dec 2019 | USD | 2,389 | 2,408 | 2,360 | 2,396 | 2,396 | -16 (-0.66%) | 197,000 |
17 Dec 2019 | USD | 2,439 | 2,458 | 2,401 | 2,412 | 2,412 | +5 (+0.21%) | 215,100 |
16 Dec 2019 | USD | 2,398 | 2,446 | 2,388 | 2,407 | 2,407 | +42 (+1.78%) | 430,800 |
13 Dec 2019 | USD | 2,370 | 2,409 | 2,351 | 2,365 | 2,365 | +65 (+2.83%) | 435,100 |
12 Dec 2019 | USD | 2,302 | 2,366 | 2,275 | 2,300 | 2,300 | -5 (-0.22%) | 279,500 |
11 Dec 2019 | USD | 2,333 | 2,333 | 2,295 | 2,305 | 2,305 | -37 (-1.58%) | 263,000 |
10 Dec 2019 | USD | 2,371 | 2,371 | 2,305 | 2,342 | 2,342 | -33 (-1.39%) | 311,800 |
9 Dec 2019 | USD | 2,389 | 2,413 | 2,315 | 2,375 | 2,375 | +25 (+1.06%) | 360,000 |
6 Dec 2019 | USD | 2,354 | 2,362 | 2,329 | 2,350 | 2,350 | 0.0 (0.0%) | 242,600 |
5 Dec 2019 | USD | 2,365 | 2,390 | 2,316 | 2,350 | 2,350 | -9 (-0.38%) | 250,100 |
4 Dec 2019 | USD | 2,300 | 2,363 | 2,300 | 2,359 | 2,359 | +23 (+0.98%) | 389,700 |
3 Dec 2019 | USD | 2,247 | 2,336 | 2,220 | 2,336 | 2,336 | +49 (+2.14%) | 457,100 |
2 Dec 2019 | USD | 2,280 | 2,314 | 2,253 | 2,287 | 2,287 | +13 (+0.57%) | 427,600 |
29 Nov 2019 | USD | 2,232 | 2,283 | 2,171 | 2,274 | 2,274 | +5 (+0.22%) | 797,900 |
28 Nov 2019 | USD | 2,120 | 2,272 | 2,120 | 2,269 | 2,269 | +173 (+8.25%) | 1,546,500 |
27 Nov 2019 | USD | 1,922 | 2,097 | 1,922 | 2,096 | 2,096 | +178 (+9.28%) | 984,200 |
26 Nov 2019 | USD | 1,851 | 1,942 | 1,850 | 1,918 | 1,918 | +103 (+5.67%) | 811,100 |
25 Nov 2019 | USD | 1,777 | 1,834 | 1,776 | 1,815 | 1,815 | +64 (+3.66%) | 295,800 |