Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | USD | 2,517 | 2,544 | 2,492 | 2,502 | 2,502 | +21 (+0.85%) | 31,100 |
20 Dec 2019 | USD | 2,529 | 2,540 | 2,478 | 2,481 | 2,481 | -24 (-0.96%) | 37,400 |
19 Dec 2019 | USD | 2,558 | 2,588 | 2,502 | 2,505 | 2,505 | -32 (-1.26%) | 28,700 |
18 Dec 2019 | USD | 2,570 | 2,571 | 2,519 | 2,537 | 2,537 | -41 (-1.59%) | 37,600 |
17 Dec 2019 | USD | 2,550 | 2,578 | 2,535 | 2,578 | 2,578 | +36 (+1.42%) | 38,300 |
16 Dec 2019 | USD | 2,566 | 2,575 | 2,534 | 2,542 | 2,542 | -8 (-0.31%) | 34,000 |
13 Dec 2019 | USD | 2,563 | 2,573 | 2,533 | 2,550 | 2,550 | +16 (+0.63%) | 54,100 |
12 Dec 2019 | USD | 2,515 | 2,559 | 2,475 | 2,534 | 2,534 | +40 (+1.60%) | 66,900 |
11 Dec 2019 | USD | 2,448 | 2,494 | 2,439 | 2,494 | 2,494 | +57 (+2.34%) | 58,400 |
10 Dec 2019 | USD | 2,410 | 2,459 | 2,385 | 2,437 | 2,437 | +41 (+1.71%) | 41,100 |
9 Dec 2019 | USD | 2,411 | 2,435 | 2,373 | 2,396 | 2,396 | -21 (-0.87%) | 28,500 |
6 Dec 2019 | USD | 2,439 | 2,467 | 2,408 | 2,417 | 2,417 | -22 (-0.90%) | 39,000 |
5 Dec 2019 | USD | 2,520 | 2,520 | 2,425 | 2,439 | 2,439 | -61 (-2.44%) | 41,200 |
4 Dec 2019 | USD | 2,522 | 2,523 | 2,460 | 2,500 | 2,500 | -32 (-1.26%) | 39,100 |
3 Dec 2019 | USD | 2,500 | 2,550 | 2,477 | 2,532 | 2,532 | +22 (+0.88%) | 34,600 |
2 Dec 2019 | USD | 2,450 | 2,536 | 2,450 | 2,510 | 2,510 | +36 (+1.46%) | 65,900 |
29 Nov 2019 | USD | 2,509 | 2,509 | 2,460 | 2,474 | 2,474 | -34 (-1.36%) | 27,400 |
28 Nov 2019 | USD | 2,513 | 2,538 | 2,471 | 2,508 | 2,508 | -14 (-0.56%) | 44,000 |
27 Nov 2019 | USD | 2,492 | 2,527 | 2,428 | 2,522 | 2,522 | +76 (+3.11%) | 57,500 |
26 Nov 2019 | USD | 2,500 | 2,517 | 2,444 | 2,446 | 2,446 | -54 (-2.16%) | 70,400 |
25 Nov 2019 | USD | 2,531 | 2,579 | 2,496 | 2,500 | 2,500 | +2 (+0.08%) | 37,100 |
22 Nov 2019 | USD | 2,540 | 2,579 | 2,494 | 2,498 | 2,498 | -40 (-1.58%) | 83,700 |
21 Nov 2019 | USD | 2,315 | 2,543 | 2,314 | 2,538 | 2,538 | +223 (+9.63%) | 224,400 |
20 Nov 2019 | USD | 2,267 | 2,323 | 2,255 | 2,315 | 2,315 | +37 (+1.62%) | 39,800 |
19 Nov 2019 | USD | 2,280 | 2,281 | 2,251 | 2,278 | 2,278 | -5 (-0.22%) | 47,200 |
18 Nov 2019 | USD | 2,268 | 2,327 | 2,253 | 2,283 | 2,283 | +6 (+0.26%) | 97,900 |
15 Nov 2019 | USD | 2,355 | 2,355 | 2,250 | 2,277 | 2,277 | -69 (-2.94%) | 93,200 |
14 Nov 2019 | USD | 2,351 | 2,375 | 2,331 | 2,346 | 2,346 | -11 (-0.47%) | 28,700 |
13 Nov 2019 | USD | 2,450 | 2,450 | 2,351 | 2,357 | 2,357 | -15 (-0.63%) | 70,400 |
12 Nov 2019 | USD | 2,415 | 2,472 | 2,343 | 2,372 | 2,372 | +78 (+3.40%) | 133,400 |