Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2019 | USD | 3,075 | 3,082 | 3,068 | 3,072 | 3,072 | -2 (-0.07%) | 3,068,300 |
23 Dec 2019 | USD | 3,093 | 3,095 | 3,071 | 3,074 | 3,074 | -12 (-0.39%) | 3,368,500 |
20 Dec 2019 | USD | 3,106 | 3,108 | 3,086 | 3,086 | 3,086 | -15 (-0.48%) | 4,382,400 |
19 Dec 2019 | USD | 3,102 | 3,114 | 3,092 | 3,101 | 3,101 | -13 (-0.42%) | 3,147,100 |
18 Dec 2019 | USD | 3,089 | 3,117 | 3,084 | 3,114 | 3,114 | +19 (+0.61%) | 3,696,600 |
17 Dec 2019 | USD | 3,095 | 3,097 | 3,080 | 3,095 | 3,095 | +15 (+0.49%) | 3,092,300 |
16 Dec 2019 | USD | 3,088 | 3,092 | 3,078 | 3,080 | 3,080 | -1 (-0.03%) | 2,252,700 |
13 Dec 2019 | USD | 3,084 | 3,092 | 3,066 | 3,081 | 3,081 | +31 (+1.02%) | 5,616,000 |
12 Dec 2019 | USD | 3,053 | 3,069 | 3,043 | 3,050 | 3,050 | -11 (-0.36%) | 3,227,200 |
11 Dec 2019 | USD | 3,071 | 3,079 | 3,056 | 3,061 | 3,061 | +2 (+0.07%) | 2,748,000 |
10 Dec 2019 | USD | 3,065 | 3,071 | 3,053 | 3,059 | 3,059 | -7 (-0.23%) | 3,281,600 |
9 Dec 2019 | USD | 3,080 | 3,086 | 3,061 | 3,066 | 3,066 | -4 (-0.13%) | 3,178,900 |
6 Dec 2019 | USD | 3,067 | 3,074 | 3,057 | 3,070 | 3,070 | +19 (+0.62%) | 2,986,000 |
5 Dec 2019 | USD | 3,058 | 3,065 | 3,045 | 3,051 | 3,051 | +1 (+0.03%) | 2,585,100 |
4 Dec 2019 | USD | 3,025 | 3,052 | 3,020 | 3,050 | 3,050 | +3 (+0.10%) | 2,924,800 |
3 Dec 2019 | USD | 3,025 | 3,054 | 3,011 | 3,047 | 3,047 | +1 (+0.03%) | 2,617,000 |
2 Dec 2019 | USD | 3,038 | 3,058 | 3,032 | 3,046 | 3,046 | +16 (+0.53%) | 2,345,700 |
29 Nov 2019 | USD | 3,036 | 3,047 | 3,030 | 3,030 | 3,030 | -6 (-0.20%) | 2,529,600 |
28 Nov 2019 | USD | 3,057 | 3,065 | 3,033 | 3,036 | 3,036 | +1 (+0.03%) | 2,260,300 |
27 Nov 2019 | USD | 3,015 | 3,035 | 3,007 | 3,035 | 3,035 | +12 (+0.40%) | 2,538,400 |
26 Nov 2019 | USD | 3,020 | 3,024 | 3,001 | 3,023 | 3,023 | +23 (+0.77%) | 5,618,500 |
25 Nov 2019 | USD | 3,007 | 3,009 | 2,996 | 3,000 | 3,000 | +13 (+0.44%) | 1,694,600 |
22 Nov 2019 | USD | 2,985 | 3,003 | 2,978 | 2,987 | 2,987 | +0.5 (+0.02%) | 2,399,800 |
21 Nov 2019 | USD | 2,970 | 2,991 | 2,944 | 2,986.5 | 2,986.5 | +4 (+0.13%) | 3,457,600 |
20 Nov 2019 | USD | 3,001 | 3,014 | 2,979 | 2,982.5 | 2,982.5 | -40.5 (-1.34%) | 4,389,000 |
19 Nov 2019 | USD | 3,022 | 3,029 | 3,014 | 3,023 | 3,023 | -8 (-0.26%) | 2,055,000 |
18 Nov 2019 | USD | 3,023 | 3,036 | 3,017 | 3,031 | 3,031 | +15 (+0.50%) | 2,176,000 |
15 Nov 2019 | USD | 3,014 | 3,022 | 2,998.5 | 3,016 | 3,016 | +17.5 (+0.58%) | 2,905,200 |
14 Nov 2019 | USD | 3,005 | 3,016 | 2,990 | 2,998.5 | 2,998.5 | -20.5 (-0.68%) | 2,676,700 |
13 Nov 2019 | USD | 3,021 | 3,026 | 3,011 | 3,019 | 3,019 | -13 (-0.43%) | 2,444,000 |