Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | USD | 4,258 | 4,274 | 4,249 | 4,262 | 4,262 | -30 (-0.70%) | 801,600 |
21 Jan 2020 | USD | 4,311 | 4,317 | 4,282 | 4,292 | 4,292 | -4 (-0.09%) | 647,900 |
20 Jan 2020 | USD | 4,290 | 4,306 | 4,280 | 4,296 | 4,296 | +29 (+0.68%) | 490,700 |
17 Jan 2020 | USD | 4,230 | 4,271 | 4,222 | 4,267 | 4,267 | +32 (+0.76%) | 877,200 |
16 Jan 2020 | USD | 4,314 | 4,314 | 4,234 | 4,235 | 4,235 | -9 (-0.21%) | 1,179,100 |
15 Jan 2020 | USD | 4,270 | 4,271 | 4,219 | 4,244 | 4,244 | -56 (-1.30%) | 984,500 |
14 Jan 2020 | USD | 4,313 | 4,319 | 4,278 | 4,300 | 4,300 | -4 (-0.09%) | 948,900 |
13 Jan 2020 | USD | 4,304 | 4,304 | 4,304 | 4,304 | 4,304 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 4,302 | 4,322 | 4,293 | 4,304 | 4,304 | +30 (+0.70%) | 719,800 |
9 Jan 2020 | USD | 4,297 | 4,307 | 4,257 | 4,274 | 4,274 | -10 (-0.23%) | 1,173,900 |
8 Jan 2020 | USD | 4,265 | 4,309 | 4,253 | 4,284 | 4,284 | -13 (-0.30%) | 1,012,600 |
7 Jan 2020 | USD | 4,240 | 4,301 | 4,240 | 4,297 | 4,297 | +42 (+0.99%) | 907,300 |
6 Jan 2020 | USD | 4,205 | 4,260 | 4,200 | 4,255 | 4,255 | +7 (+0.16%) | 1,195,100 |
3 Jan 2020 | USD | 4,248 | 4,248 | 4,248 | 4,248 | 4,248 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 4,248 | 4,248 | 4,248 | 4,248 | 4,248 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 4,248 | 4,248 | 4,248 | 4,248 | 4,248 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 4,286 | 4,294 | 4,247 | 4,248 | 4,248 | -80 (-1.85%) | 876,000 |
27 Dec 2019 | USD | 4,336 | 4,346 | 4,316 | 4,328 | 4,328 | +37 (+0.86%) | 807,100 |
26 Dec 2019 | USD | 4,267 | 4,291 | 4,259 | 4,291 | 4,291 | +23 (+0.54%) | 561,200 |
25 Dec 2019 | USD | 4,298 | 4,299 | 4,258 | 4,268 | 4,268 | -29 (-0.67%) | 408,300 |
24 Dec 2019 | USD | 4,321 | 4,324 | 4,281 | 4,297 | 4,297 | +16 (+0.37%) | 689,000 |
23 Dec 2019 | USD | 4,318 | 4,322 | 4,271 | 4,281 | 4,281 | +3 (+0.07%) | 1,055,000 |
20 Dec 2019 | USD | 4,285 | 4,322 | 4,268 | 4,278 | 4,278 | -17 (-0.40%) | 1,337,900 |
19 Dec 2019 | USD | 4,228 | 4,295 | 4,218 | 4,295 | 4,295 | +54 (+1.27%) | 1,499,100 |
18 Dec 2019 | USD | 4,244 | 4,255 | 4,214 | 4,241 | 4,241 | +28 (+0.66%) | 1,526,700 |
17 Dec 2019 | USD | 4,255 | 4,259 | 4,202 | 4,213 | 4,213 | -24 (-0.57%) | 1,126,400 |
16 Dec 2019 | USD | 4,223 | 4,254 | 4,219 | 4,237 | 4,237 | -9 (-0.21%) | 683,300 |
13 Dec 2019 | USD | 4,275 | 4,298 | 4,246 | 4,246 | 4,246 | +67 (+1.60%) | 1,912,700 |
12 Dec 2019 | USD | 4,195 | 4,204 | 4,167 | 4,179 | 4,179 | -34 (-0.81%) | 1,119,800 |
11 Dec 2019 | USD | 4,242 | 4,242 | 4,204 | 4,213 | 4,213 | -31 (-0.73%) | 1,009,800 |