Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 3,040 | 3,060 | 3,015 | 3,020 | 3,020 | +31 (+1.04%) | 346,100 |
4 Feb 2020 | USD | 2,951 | 3,005 | 2,944 | 2,989 | 2,989 | +24 (+0.81%) | 292,200 |
3 Feb 2020 | USD | 2,933 | 2,980 | 2,919 | 2,965 | 2,965 | -18 (-0.60%) | 287,100 |
31 Jan 2020 | USD | 2,982 | 3,010 | 2,974 | 2,983 | 2,983 | +18 (+0.61%) | 250,000 |
30 Jan 2020 | USD | 3,000 | 3,015 | 2,954 | 2,965 | 2,965 | -45 (-1.50%) | 362,500 |
29 Jan 2020 | USD | 2,991 | 3,010 | 2,965 | 3,010 | 3,010 | +23 (+0.77%) | 321,800 |
28 Jan 2020 | USD | 2,968 | 2,996 | 2,950 | 2,987 | 2,987 | -43 (-1.42%) | 350,300 |
27 Jan 2020 | USD | 3,045 | 3,065 | 3,030 | 3,030 | 3,030 | -20 (-0.66%) | 295,400 |
24 Jan 2020 | USD | 3,075 | 3,080 | 3,040 | 3,050 | 3,050 | 0.0 (0.0%) | 171,200 |
23 Jan 2020 | USD | 3,050 | 3,075 | 3,040 | 3,050 | 3,050 | -25 (-0.81%) | 166,000 |
22 Jan 2020 | USD | 3,065 | 3,090 | 3,050 | 3,075 | 3,075 | +30 (+0.99%) | 185,200 |
21 Jan 2020 | USD | 3,060 | 3,065 | 3,030 | 3,045 | 3,045 | -25 (-0.81%) | 170,900 |
20 Jan 2020 | USD | 3,065 | 3,080 | 3,055 | 3,070 | 3,070 | +15 (+0.49%) | 117,600 |
17 Jan 2020 | USD | 3,075 | 3,075 | 3,040 | 3,055 | 3,055 | +10 (+0.33%) | 259,300 |
16 Jan 2020 | USD | 3,025 | 3,060 | 3,010 | 3,045 | 3,045 | +35 (+1.16%) | 221,800 |
15 Jan 2020 | USD | 2,990 | 3,015 | 2,982 | 3,010 | 3,010 | -30 (-0.99%) | 391,800 |
14 Jan 2020 | USD | 3,060 | 3,090 | 3,025 | 3,040 | 3,040 | -55 (-1.78%) | 432,500 |
13 Jan 2020 | USD | 3,095 | 3,095 | 3,095 | 3,095 | 3,095 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 3,105 | 3,115 | 3,080 | 3,095 | 3,095 | +5 (+0.16%) | 194,700 |
9 Jan 2020 | USD | 3,045 | 3,110 | 3,045 | 3,090 | 3,090 | +70 (+2.32%) | 240,800 |
8 Jan 2020 | USD | 3,025 | 3,050 | 3,000 | 3,020 | 3,020 | -75 (-2.42%) | 285,100 |
7 Jan 2020 | USD | 3,040 | 3,100 | 3,040 | 3,095 | 3,095 | +70 (+2.31%) | 248,000 |
6 Jan 2020 | USD | 3,035 | 3,075 | 3,000 | 3,025 | 3,025 | -60 (-1.94%) | 468,000 |
3 Jan 2020 | USD | 3,085 | 3,085 | 3,085 | 3,085 | 3,085 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 3,085 | 3,085 | 3,085 | 3,085 | 3,085 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 3,085 | 3,085 | 3,085 | 3,085 | 3,085 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 3,055 | 3,110 | 3,050 | 3,085 | 3,085 | -60 (-1.91%) | 226,300 |
27 Dec 2019 | USD | 3,175 | 3,175 | 3,125 | 3,145 | 3,145 | -5 (-0.16%) | 103,900 |
26 Dec 2019 | USD | 3,140 | 3,155 | 3,130 | 3,150 | 3,150 | +15 (+0.48%) | 201,000 |
25 Dec 2019 | USD | 3,130 | 3,160 | 3,130 | 3,135 | 3,135 | -15 (-0.48%) | 110,400 |