Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 2,053 | 2,061 | 2,019 | 2,021 | 2,021 | -6 (-0.30%) | 1,072,500 |
4 Feb 2020 | USD | 1,982 | 2,027 | 1,981 | 2,027 | 2,027 | +20 (+1.00%) | 1,555,800 |
3 Feb 2020 | USD | 1,983 | 2,027 | 1,974 | 2,007 | 2,007 | -42 (-2.05%) | 2,203,700 |
31 Jan 2020 | USD | 2,098 | 2,102 | 2,017 | 2,049 | 2,049 | -6 (-0.29%) | 2,912,400 |
30 Jan 2020 | USD | 2,110 | 2,119 | 2,016 | 2,055 | 2,055 | -97 (-4.51%) | 3,667,800 |
29 Jan 2020 | USD | 2,208 | 2,209 | 2,146 | 2,152 | 2,152 | -29 (-1.33%) | 1,917,300 |
28 Jan 2020 | USD | 2,219 | 2,220 | 2,165 | 2,181 | 2,181 | -75 (-3.32%) | 2,437,500 |
27 Jan 2020 | USD | 2,256 | 2,275 | 2,233 | 2,256 | 2,256 | -49 (-2.13%) | 1,233,700 |
24 Jan 2020 | USD | 2,300 | 2,315 | 2,295 | 2,305 | 2,305 | +7 (+0.30%) | 936,100 |
23 Jan 2020 | USD | 2,258 | 2,298 | 2,251 | 2,298 | 2,298 | +11 (+0.48%) | 939,200 |
22 Jan 2020 | USD | 2,260 | 2,294 | 2,259 | 2,287 | 2,287 | +41 (+1.83%) | 910,400 |
21 Jan 2020 | USD | 2,260 | 2,269 | 2,238 | 2,246 | 2,246 | -12 (-0.53%) | 755,600 |
20 Jan 2020 | USD | 2,260 | 2,273 | 2,252 | 2,258 | 2,258 | +9 (+0.40%) | 630,500 |
17 Jan 2020 | USD | 2,297 | 2,302 | 2,244 | 2,249 | 2,249 | -48 (-2.09%) | 1,175,100 |
16 Jan 2020 | USD | 2,283 | 2,300 | 2,279 | 2,297 | 2,297 | +44 (+1.95%) | 1,080,600 |
15 Jan 2020 | USD | 2,290 | 2,296 | 2,249 | 2,253 | 2,253 | -40 (-1.74%) | 808,000 |
14 Jan 2020 | USD | 2,300 | 2,306 | 2,272 | 2,293 | 2,293 | +11 (+0.48%) | 1,137,700 |
13 Jan 2020 | USD | 2,282 | 2,282 | 2,282 | 2,282 | 2,282 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 2,246 | 2,282 | 2,231 | 2,282 | 2,282 | +48 (+2.15%) | 1,409,500 |
9 Jan 2020 | USD | 2,206 | 2,237 | 2,194 | 2,234 | 2,234 | +68 (+3.14%) | 1,287,400 |
8 Jan 2020 | USD | 2,189 | 2,189 | 2,145 | 2,166 | 2,166 | -71 (-3.17%) | 1,708,500 |
7 Jan 2020 | USD | 2,199 | 2,241 | 2,191 | 2,237 | 2,237 | +64 (+2.95%) | 1,581,000 |
6 Jan 2020 | USD | 2,157 | 2,180 | 2,151 | 2,173 | 2,173 | -18 (-0.82%) | 1,300,800 |
3 Jan 2020 | USD | 2,191 | 2,191 | 2,191 | 2,191 | 2,191 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 2,191 | 2,191 | 2,191 | 2,191 | 2,191 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 2,191 | 2,191 | 2,191 | 2,191 | 2,191 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 2,196 | 2,199 | 2,177 | 2,191 | 2,191 | -16 (-0.72%) | 635,400 |
27 Dec 2019 | USD | 2,200 | 2,221 | 2,200 | 2,207 | 2,207 | +21 (+0.96%) | 874,800 |
26 Dec 2019 | USD | 2,176 | 2,190 | 2,163 | 2,186 | 2,186 | +15 (+0.69%) | 421,000 |
25 Dec 2019 | USD | 2,199 | 2,199 | 2,169 | 2,171 | 2,171 | -20 (-0.91%) | 428,100 |