Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | USD | 3,545 | 3,710 | 3,515 | 3,695 | 3,695 | +150 (+4.23%) | 1,580,800 |
30 Jan 2020 | USD | 3,660 | 3,670 | 3,525 | 3,545 | 3,545 | -125 (-3.41%) | 946,800 |
29 Jan 2020 | USD | 3,650 | 3,675 | 3,630 | 3,670 | 3,670 | -5 (-0.14%) | 508,600 |
28 Jan 2020 | USD | 3,650 | 3,695 | 3,630 | 3,675 | 3,675 | -40 (-1.08%) | 520,900 |
27 Jan 2020 | USD | 3,735 | 3,795 | 3,700 | 3,715 | 3,715 | -145 (-3.76%) | 846,200 |
24 Jan 2020 | USD | 3,865 | 3,875 | 3,845 | 3,860 | 3,860 | -35 (-0.90%) | 412,800 |
23 Jan 2020 | USD | 3,920 | 3,940 | 3,875 | 3,895 | 3,895 | -55 (-1.39%) | 491,700 |
22 Jan 2020 | USD | 3,935 | 3,970 | 3,920 | 3,950 | 3,950 | -15 (-0.38%) | 517,800 |
21 Jan 2020 | USD | 4,035 | 4,045 | 3,950 | 3,965 | 3,965 | -25 (-0.63%) | 553,900 |
20 Jan 2020 | USD | 3,975 | 4,005 | 3,970 | 3,990 | 3,990 | +45 (+1.14%) | 532,500 |
17 Jan 2020 | USD | 3,835 | 3,960 | 3,810 | 3,945 | 3,945 | +125 (+3.27%) | 864,800 |
16 Jan 2020 | USD | 3,850 | 3,860 | 3,800 | 3,820 | 3,820 | -35 (-0.91%) | 544,400 |
15 Jan 2020 | USD | 3,865 | 3,890 | 3,825 | 3,855 | 3,855 | -50 (-1.28%) | 651,900 |
14 Jan 2020 | USD | 3,885 | 3,915 | 3,870 | 3,905 | 3,905 | +5 (+0.13%) | 680,700 |
13 Jan 2020 | USD | 3,900 | 3,900 | 3,900 | 3,900 | 3,900 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 3,950 | 3,960 | 3,870 | 3,900 | 3,900 | -45 (-1.14%) | 772,600 |
9 Jan 2020 | USD | 4,045 | 4,050 | 3,930 | 3,945 | 3,945 | -40 (-1.00%) | 613,200 |
8 Jan 2020 | USD | 3,975 | 4,005 | 3,905 | 3,985 | 3,985 | -60 (-1.48%) | 715,000 |
7 Jan 2020 | USD | 3,990 | 4,065 | 3,990 | 4,045 | 4,045 | +70 (+1.76%) | 595,600 |
6 Jan 2020 | USD | 4,000 | 4,020 | 3,935 | 3,975 | 3,975 | -95 (-2.33%) | 832,600 |
3 Jan 2020 | USD | 4,070 | 4,070 | 4,070 | 4,070 | 4,070 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 4,070 | 4,070 | 4,070 | 4,070 | 4,070 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 4,070 | 4,070 | 4,070 | 4,070 | 4,070 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 4,120 | 4,120 | 4,055 | 4,070 | 4,070 | -105 (-2.51%) | 499,400 |
27 Dec 2019 | USD | 4,180 | 4,190 | 4,135 | 4,175 | 4,175 | +65 (+1.58%) | 450,400 |
26 Dec 2019 | USD | 4,085 | 4,135 | 4,080 | 4,110 | 4,110 | +25 (+0.61%) | 324,900 |
25 Dec 2019 | USD | 4,095 | 4,100 | 4,060 | 4,085 | 4,085 | -5 (-0.12%) | 387,600 |
24 Dec 2019 | USD | 4,115 | 4,125 | 4,080 | 4,090 | 4,090 | -25 (-0.61%) | 244,200 |
23 Dec 2019 | USD | 4,185 | 4,195 | 4,095 | 4,115 | 4,115 | -65 (-1.56%) | 400,800 |
20 Dec 2019 | USD | 4,140 | 4,195 | 4,135 | 4,180 | 4,180 | +30 (+0.72%) | 436,000 |