Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | USD | 3,555 | 3,645 | 3,535 | 3,605 | 3,605 | -230 (-6.00%) | 846,400 |
31 Jan 2020 | USD | 3,780 | 3,885 | 3,780 | 3,835 | 3,835 | +100 (+2.68%) | 698,600 |
30 Jan 2020 | USD | 3,785 | 3,810 | 3,720 | 3,735 | 3,735 | -75 (-1.97%) | 676,700 |
29 Jan 2020 | USD | 3,790 | 3,815 | 3,755 | 3,810 | 3,810 | 0.0 (0.0%) | 571,100 |
28 Jan 2020 | USD | 3,810 | 3,830 | 3,775 | 3,810 | 3,810 | -35 (-0.91%) | 621,800 |
27 Jan 2020 | USD | 3,850 | 3,875 | 3,825 | 3,845 | 3,845 | -75 (-1.91%) | 528,200 |
24 Jan 2020 | USD | 3,910 | 3,925 | 3,890 | 3,920 | 3,920 | +30 (+0.77%) | 368,600 |
23 Jan 2020 | USD | 3,915 | 3,935 | 3,875 | 3,890 | 3,890 | -40 (-1.02%) | 440,200 |
22 Jan 2020 | USD | 3,935 | 3,965 | 3,905 | 3,930 | 3,930 | -5 (-0.13%) | 549,300 |
21 Jan 2020 | USD | 3,930 | 3,985 | 3,920 | 3,935 | 3,935 | +15 (+0.38%) | 656,900 |
20 Jan 2020 | USD | 3,870 | 3,930 | 3,870 | 3,920 | 3,920 | +60 (+1.55%) | 460,400 |
17 Jan 2020 | USD | 3,765 | 3,880 | 3,765 | 3,860 | 3,860 | +95 (+2.52%) | 719,500 |
16 Jan 2020 | USD | 3,695 | 3,780 | 3,670 | 3,765 | 3,765 | +60 (+1.62%) | 658,700 |
15 Jan 2020 | USD | 3,755 | 3,765 | 3,690 | 3,705 | 3,705 | -90 (-2.37%) | 547,700 |
14 Jan 2020 | USD | 3,795 | 3,805 | 3,775 | 3,795 | 3,795 | -15 (-0.39%) | 396,700 |
13 Jan 2020 | USD | 3,810 | 3,810 | 3,810 | 3,810 | 3,810 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 3,835 | 3,835 | 3,795 | 3,810 | 3,810 | -25 (-0.65%) | 615,600 |
9 Jan 2020 | USD | 3,845 | 3,855 | 3,825 | 3,835 | 3,835 | +35 (+0.92%) | 391,100 |
8 Jan 2020 | USD | 3,820 | 3,830 | 3,765 | 3,800 | 3,800 | -90 (-2.31%) | 593,900 |
7 Jan 2020 | USD | 3,815 | 3,895 | 3,815 | 3,890 | 3,890 | +90 (+2.37%) | 618,400 |
6 Jan 2020 | USD | 3,800 | 3,815 | 3,765 | 3,800 | 3,800 | -60 (-1.55%) | 568,600 |
3 Jan 2020 | USD | 3,860 | 3,860 | 3,860 | 3,860 | 3,860 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 3,860 | 3,860 | 3,860 | 3,860 | 3,860 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 3,860 | 3,860 | 3,860 | 3,860 | 3,860 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 3,890 | 3,895 | 3,850 | 3,860 | 3,860 | -65 (-1.66%) | 378,500 |
27 Dec 2019 | USD | 3,930 | 3,945 | 3,910 | 3,925 | 3,925 | +5 (+0.13%) | 305,100 |
26 Dec 2019 | USD | 3,865 | 3,920 | 3,865 | 3,920 | 3,920 | +35 (+0.90%) | 255,200 |
25 Dec 2019 | USD | 3,895 | 3,895 | 3,860 | 3,885 | 3,885 | 0.0 (0.0%) | 176,700 |
24 Dec 2019 | USD | 3,915 | 3,915 | 3,875 | 3,885 | 3,885 | -30 (-0.77%) | 250,000 |
23 Dec 2019 | USD | 3,960 | 3,960 | 3,915 | 3,915 | 3,915 | -15 (-0.38%) | 221,000 |