Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | USD | 5,021 | 5,196 | 4,993 | 5,133 | 5,133 | +12 (+0.23%) | 2,176,900 |
7 Feb 2020 | USD | 5,064 | 5,161 | 5,046 | 5,121 | 5,121 | +18 (+0.35%) | 1,478,200 |
6 Feb 2020 | USD | 5,070 | 5,135 | 5,034 | 5,103 | 5,103 | +100 (+2.00%) | 1,740,400 |
5 Feb 2020 | USD | 5,030 | 5,093 | 5,003 | 5,003 | 5,003 | +47 (+0.95%) | 1,272,400 |
4 Feb 2020 | USD | 4,997 | 5,000 | 4,921 | 4,956 | 4,956 | -69 (-1.37%) | 1,484,800 |
3 Feb 2020 | USD | 4,970 | 5,046 | 4,944 | 5,025 | 5,025 | -7 (-0.14%) | 1,143,000 |
31 Jan 2020 | USD | 4,970 | 5,052 | 4,961 | 5,032 | 5,032 | +96 (+1.94%) | 1,751,500 |
30 Jan 2020 | USD | 4,913 | 4,947 | 4,895 | 4,936 | 4,936 | +24 (+0.49%) | 1,363,600 |
29 Jan 2020 | USD | 4,918 | 4,962 | 4,874 | 4,912 | 4,912 | +47 (+0.97%) | 1,556,300 |
28 Jan 2020 | USD | 4,843 | 4,903 | 4,807 | 4,865 | 4,865 | +65 (+1.35%) | 1,747,800 |
27 Jan 2020 | USD | 4,740 | 4,858 | 4,730 | 4,800 | 4,800 | +20 (+0.42%) | 1,873,900 |
24 Jan 2020 | USD | 4,823 | 4,866 | 4,774 | 4,780 | 4,780 | -126 (-2.57%) | 2,600,600 |
23 Jan 2020 | USD | 4,994 | 4,997 | 4,906 | 4,906 | 4,906 | -128 (-2.54%) | 1,643,400 |
22 Jan 2020 | USD | 5,033 | 5,059 | 4,989 | 5,034 | 5,034 | -40 (-0.79%) | 1,623,300 |
21 Jan 2020 | USD | 5,047 | 5,093 | 5,030 | 5,074 | 5,074 | +13 (+0.26%) | 1,203,200 |
20 Jan 2020 | USD | 5,018 | 5,062 | 4,996 | 5,061 | 5,061 | +34 (+0.68%) | 1,826,100 |
17 Jan 2020 | USD | 4,900 | 5,037 | 4,877 | 5,027 | 5,027 | +195 (+4.04%) | 3,623,600 |
16 Jan 2020 | USD | 4,847 | 4,906 | 4,748 | 4,832 | 4,832 | +118 (+2.50%) | 2,801,000 |
15 Jan 2020 | USD | 4,624 | 4,714 | 4,615 | 4,714 | 4,714 | +77 (+1.66%) | 1,484,700 |
14 Jan 2020 | USD | 4,618 | 4,656 | 4,611 | 4,637 | 4,637 | +59 (+1.29%) | 1,786,300 |
13 Jan 2020 | USD | 4,578 | 4,578 | 4,578 | 4,578 | 4,578 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 4,584 | 4,612 | 4,547 | 4,578 | 4,578 | +55 (+1.22%) | 1,534,600 |
9 Jan 2020 | USD | 4,473 | 4,524 | 4,452 | 4,523 | 4,523 | +88 (+1.98%) | 1,801,800 |
8 Jan 2020 | USD | 4,445 | 4,467 | 4,419 | 4,435 | 4,435 | -106 (-2.33%) | 1,794,900 |
7 Jan 2020 | USD | 4,505 | 4,567 | 4,464 | 4,541 | 4,541 | +73 (+1.63%) | 2,186,000 |
6 Jan 2020 | USD | 4,577 | 4,583 | 4,451 | 4,468 | 4,468 | -99 (-2.17%) | 1,318,400 |
3 Jan 2020 | USD | 4,567 | 4,567 | 4,567 | 4,567 | 4,567 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 4,567 | 4,567 | 4,567 | 4,567 | 4,567 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 4,567 | 4,567 | 4,567 | 4,567 | 4,567 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 4,571 | 4,585 | 4,554 | 4,567 | 4,567 | -48 (-1.04%) | 1,079,100 |