Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 4,650 | 4,664 | 4,615 | 4,615 | 4,615 | +6 (+0.13%) | 622,400 |
26 Dec 2019 | USD | 4,611 | 4,652 | 4,601 | 4,609 | 4,609 | -2 (-0.04%) | 568,400 |
25 Dec 2019 | USD | 4,650 | 4,651 | 4,606 | 4,611 | 4,611 | -62 (-1.33%) | 572,300 |
24 Dec 2019 | USD | 4,706 | 4,715 | 4,653 | 4,673 | 4,673 | -59 (-1.25%) | 1,053,100 |
23 Dec 2019 | USD | 4,730 | 4,766 | 4,694 | 4,732 | 4,732 | +22 (+0.47%) | 1,182,600 |
20 Dec 2019 | USD | 4,713 | 4,730 | 4,653 | 4,710 | 4,710 | -40 (-0.84%) | 1,949,600 |
19 Dec 2019 | USD | 4,689 | 4,797 | 4,642 | 4,750 | 4,750 | +131 (+2.84%) | 3,139,700 |
18 Dec 2019 | USD | 4,680 | 4,697 | 4,585 | 4,619 | 4,619 | -31 (-0.67%) | 2,161,400 |
17 Dec 2019 | USD | 4,710 | 4,737 | 4,650 | 4,650 | 4,650 | -80 (-1.69%) | 1,889,900 |
16 Dec 2019 | USD | 4,703 | 4,769 | 4,700 | 4,730 | 4,730 | +2 (+0.04%) | 1,304,600 |
13 Dec 2019 | USD | 4,713 | 4,736 | 4,677 | 4,728 | 4,728 | +85 (+1.83%) | 2,244,300 |
12 Dec 2019 | USD | 4,637 | 4,687 | 4,623 | 4,643 | 4,643 | +11 (+0.24%) | 1,267,100 |
11 Dec 2019 | USD | 4,600 | 4,668 | 4,590 | 4,632 | 4,632 | -19 (-0.41%) | 2,180,900 |
10 Dec 2019 | USD | 4,665 | 4,687 | 4,642 | 4,651 | 4,651 | -66 (-1.40%) | 1,358,800 |
9 Dec 2019 | USD | 4,681 | 4,729 | 4,660 | 4,717 | 4,717 | +20 (+0.43%) | 1,074,300 |
6 Dec 2019 | USD | 4,736 | 4,761 | 4,680 | 4,697 | 4,697 | -7 (-0.15%) | 1,257,000 |
5 Dec 2019 | USD | 4,698 | 4,744 | 4,684 | 4,704 | 4,704 | -8 (-0.17%) | 945,100 |
4 Dec 2019 | USD | 4,645 | 4,716 | 4,638 | 4,712 | 4,712 | -2 (-0.04%) | 1,131,000 |
3 Dec 2019 | USD | 4,697 | 4,733 | 4,671 | 4,714 | 4,714 | -41 (-0.86%) | 1,615,800 |
2 Dec 2019 | USD | 4,840 | 4,853 | 4,750 | 4,755 | 4,755 | -101 (-2.08%) | 1,727,200 |
29 Nov 2019 | USD | 4,978 | 4,978 | 4,849 | 4,856 | 4,856 | -62 (-1.26%) | 1,152,700 |
28 Nov 2019 | USD | 4,929 | 4,946 | 4,897 | 4,918 | 4,918 | +23 (+0.47%) | 799,200 |
27 Nov 2019 | USD | 4,919 | 4,929 | 4,865 | 4,895 | 4,895 | +33 (+0.68%) | 1,051,100 |
26 Nov 2019 | USD | 4,884 | 4,922 | 4,862 | 4,862 | 4,862 | +10 (+0.21%) | 1,896,700 |
25 Nov 2019 | USD | 4,886 | 4,909 | 4,832 | 4,852 | 4,852 | +15 (+0.31%) | 1,075,300 |
22 Nov 2019 | USD | 4,885 | 4,902 | 4,837 | 4,837 | 4,837 | -104 (-2.10%) | 1,175,800 |
21 Nov 2019 | USD | 4,908 | 4,952 | 4,877 | 4,941 | 4,941 | -5 (-0.10%) | 1,260,900 |
20 Nov 2019 | USD | 4,928 | 4,988 | 4,916 | 4,946 | 4,946 | 0.0 (0.0%) | 1,160,300 |
19 Nov 2019 | USD | 4,952 | 4,977 | 4,925 | 4,946 | 4,946 | +12 (+0.24%) | 1,171,700 |
18 Nov 2019 | USD | 4,927 | 4,964 | 4,896 | 4,934 | 4,934 | -13 (-0.26%) | 1,186,500 |