Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2020 | USD | 4,585 | 4,605 | 4,540 | 4,575 | 4,575 | -75 (-1.61%) | 184,100 |
3 Jan 2020 | USD | 4,650 | 4,650 | 4,650 | 4,650 | 4,650 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 4,650 | 4,650 | 4,650 | 4,650 | 4,650 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 4,650 | 4,650 | 4,650 | 4,650 | 4,650 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 4,660 | 4,675 | 4,630 | 4,650 | 4,650 | +10 (+0.22%) | 135,700 |
27 Dec 2019 | USD | 4,635 | 4,655 | 4,620 | 4,640 | 4,640 | +5 (+0.11%) | 88,300 |
26 Dec 2019 | USD | 4,600 | 4,655 | 4,600 | 4,635 | 4,635 | +30 (+0.65%) | 89,800 |
25 Dec 2019 | USD | 4,635 | 4,650 | 4,605 | 4,605 | 4,605 | -25 (-0.54%) | 64,600 |
24 Dec 2019 | USD | 4,660 | 4,660 | 4,615 | 4,630 | 4,630 | -30 (-0.64%) | 96,700 |
23 Dec 2019 | USD | 4,715 | 4,715 | 4,635 | 4,660 | 4,660 | -10 (-0.21%) | 100,200 |
20 Dec 2019 | USD | 4,695 | 4,695 | 4,620 | 4,670 | 4,670 | -35 (-0.74%) | 161,800 |
19 Dec 2019 | USD | 4,700 | 4,735 | 4,665 | 4,705 | 4,705 | -35 (-0.74%) | 273,000 |
18 Dec 2019 | USD | 4,775 | 4,790 | 4,710 | 4,740 | 4,740 | -35 (-0.73%) | 260,800 |
17 Dec 2019 | USD | 4,640 | 4,935 | 4,605 | 4,775 | 4,775 | +175 (+3.80%) | 372,800 |
16 Dec 2019 | USD | 4,610 | 4,635 | 4,600 | 4,600 | 4,600 | +25 (+0.55%) | 116,100 |
13 Dec 2019 | USD | 4,615 | 4,625 | 4,555 | 4,575 | 4,575 | +20 (+0.44%) | 190,900 |
12 Dec 2019 | USD | 4,575 | 4,580 | 4,555 | 4,555 | 4,555 | -20 (-0.44%) | 153,000 |
11 Dec 2019 | USD | 4,535 | 4,590 | 4,520 | 4,575 | 4,575 | +65 (+1.44%) | 155,000 |
10 Dec 2019 | USD | 4,525 | 4,530 | 4,480 | 4,510 | 4,510 | +40 (+0.89%) | 115,100 |
9 Dec 2019 | USD | 4,525 | 4,525 | 4,455 | 4,470 | 4,470 | +5 (+0.11%) | 113,500 |
6 Dec 2019 | USD | 4,500 | 4,515 | 4,450 | 4,465 | 4,465 | +5 (+0.11%) | 134,100 |
5 Dec 2019 | USD | 4,490 | 4,490 | 4,435 | 4,460 | 4,460 | +15 (+0.34%) | 121,200 |
4 Dec 2019 | USD | 4,405 | 4,470 | 4,395 | 4,445 | 4,445 | +15 (+0.34%) | 228,900 |
3 Dec 2019 | USD | 4,420 | 4,455 | 4,390 | 4,430 | 4,430 | +20 (+0.45%) | 156,700 |
2 Dec 2019 | USD | 4,400 | 4,425 | 4,385 | 4,410 | 4,410 | +20 (+0.46%) | 143,900 |
29 Nov 2019 | USD | 4,410 | 4,425 | 4,380 | 4,390 | 4,390 | -20 (-0.45%) | 189,500 |
28 Nov 2019 | USD | 4,370 | 4,415 | 4,365 | 4,410 | 4,410 | +55 (+1.26%) | 250,200 |
27 Nov 2019 | USD | 4,350 | 4,360 | 4,315 | 4,355 | 4,355 | +5 (+0.11%) | 185,400 |
26 Nov 2019 | USD | 4,375 | 4,400 | 4,345 | 4,350 | 4,350 | -40 (-0.91%) | 145,000 |
25 Nov 2019 | USD | 4,375 | 4,395 | 4,355 | 4,390 | 4,390 | +35 (+0.80%) | 96,700 |