Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2019 | USD | 3,150 | 3,170 | 3,135 | 3,150 | 3,150 | -15 (-0.47%) | 157,700 |
23 Dec 2019 | USD | 3,210 | 3,215 | 3,155 | 3,165 | 3,165 | -20 (-0.63%) | 187,300 |
20 Dec 2019 | USD | 3,160 | 3,190 | 3,155 | 3,185 | 3,185 | +5 (+0.16%) | 354,400 |
19 Dec 2019 | USD | 3,160 | 3,190 | 3,160 | 3,180 | 3,180 | -15 (-0.47%) | 223,500 |
18 Dec 2019 | USD | 3,230 | 3,230 | 3,175 | 3,195 | 3,195 | -45 (-1.39%) | 178,900 |
17 Dec 2019 | USD | 3,215 | 3,240 | 3,180 | 3,240 | 3,240 | +35 (+1.09%) | 189,400 |
16 Dec 2019 | USD | 3,230 | 3,245 | 3,205 | 3,205 | 3,205 | 0.0 (0.0%) | 183,400 |
13 Dec 2019 | USD | 3,260 | 3,275 | 3,200 | 3,205 | 3,205 | -10 (-0.31%) | 424,200 |
12 Dec 2019 | USD | 3,240 | 3,245 | 3,195 | 3,215 | 3,215 | -10 (-0.31%) | 193,500 |
11 Dec 2019 | USD | 3,230 | 3,240 | 3,190 | 3,225 | 3,225 | +20 (+0.62%) | 330,000 |
10 Dec 2019 | USD | 3,205 | 3,225 | 3,200 | 3,205 | 3,205 | -10 (-0.31%) | 289,400 |
9 Dec 2019 | USD | 3,195 | 3,230 | 3,185 | 3,215 | 3,215 | +45 (+1.42%) | 325,000 |
6 Dec 2019 | USD | 3,135 | 3,170 | 3,115 | 3,170 | 3,170 | +40 (+1.28%) | 202,900 |
5 Dec 2019 | USD | 3,145 | 3,155 | 3,105 | 3,130 | 3,130 | -15 (-0.48%) | 213,800 |
4 Dec 2019 | USD | 3,145 | 3,155 | 3,130 | 3,145 | 3,145 | -40 (-1.26%) | 194,300 |
3 Dec 2019 | USD | 3,140 | 3,200 | 3,140 | 3,185 | 3,185 | 0.0 (0.0%) | 183,500 |
2 Dec 2019 | USD | 3,135 | 3,210 | 3,125 | 3,185 | 3,185 | +85 (+2.74%) | 239,600 |
29 Nov 2019 | USD | 3,190 | 3,195 | 3,080 | 3,100 | 3,100 | -90 (-2.82%) | 321,100 |
28 Nov 2019 | USD | 3,190 | 3,200 | 3,165 | 3,190 | 3,190 | +25 (+0.79%) | 237,800 |
27 Nov 2019 | USD | 3,140 | 3,175 | 3,130 | 3,165 | 3,165 | +40 (+1.28%) | 190,500 |
26 Nov 2019 | USD | 3,140 | 3,165 | 3,125 | 3,125 | 3,125 | +5 (+0.16%) | 376,500 |
25 Nov 2019 | USD | 3,160 | 3,175 | 3,100 | 3,120 | 3,120 | -50 (-1.58%) | 461,500 |
22 Nov 2019 | USD | 3,180 | 3,195 | 3,155 | 3,170 | 3,170 | -30 (-0.94%) | 240,200 |
21 Nov 2019 | USD | 3,185 | 3,200 | 3,155 | 3,200 | 3,200 | 0.0 (0.0%) | 222,500 |
20 Nov 2019 | USD | 3,180 | 3,205 | 3,165 | 3,200 | 3,200 | +15 (+0.47%) | 195,500 |
19 Nov 2019 | USD | 3,190 | 3,230 | 3,180 | 3,185 | 3,185 | -20 (-0.62%) | 220,500 |
18 Nov 2019 | USD | 3,240 | 3,245 | 3,180 | 3,205 | 3,205 | -50 (-1.54%) | 248,000 |
15 Nov 2019 | USD | 3,230 | 3,265 | 3,205 | 3,255 | 3,255 | +40 (+1.24%) | 358,800 |
14 Nov 2019 | USD | 3,200 | 3,230 | 3,180 | 3,215 | 3,215 | +40 (+1.26%) | 438,800 |
13 Nov 2019 | USD | 3,180 | 3,195 | 3,160 | 3,175 | 3,175 | +5 (+0.16%) | 253,000 |