Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 3,975 | 3,975 | 3,930 | 3,930 | 3,930 | -20 (-0.51%) | 419,500 |
19 Dec 2019 | USD | 3,955 | 3,975 | 3,940 | 3,950 | 3,950 | -55 (-1.37%) | 328,200 |
18 Dec 2019 | USD | 4,025 | 4,025 | 3,990 | 4,005 | 4,005 | -20 (-0.50%) | 373,600 |
17 Dec 2019 | USD | 4,030 | 4,035 | 4,000 | 4,025 | 4,025 | +25 (+0.63%) | 407,400 |
16 Dec 2019 | USD | 4,000 | 4,015 | 3,985 | 4,000 | 4,000 | -25 (-0.62%) | 450,300 |
13 Dec 2019 | USD | 4,005 | 4,040 | 3,980 | 4,025 | 4,025 | +115 (+2.94%) | 1,243,200 |
12 Dec 2019 | USD | 3,920 | 3,925 | 3,865 | 3,910 | 3,910 | +50 (+1.30%) | 518,600 |
11 Dec 2019 | USD | 3,850 | 3,880 | 3,835 | 3,860 | 3,860 | -5 (-0.13%) | 448,000 |
10 Dec 2019 | USD | 3,905 | 3,905 | 3,865 | 3,865 | 3,865 | -40 (-1.02%) | 496,200 |
9 Dec 2019 | USD | 3,915 | 3,920 | 3,880 | 3,905 | 3,905 | +25 (+0.64%) | 383,500 |
6 Dec 2019 | USD | 3,920 | 3,935 | 3,880 | 3,880 | 3,880 | -5 (-0.13%) | 557,100 |
5 Dec 2019 | USD | 3,840 | 3,895 | 3,840 | 3,885 | 3,885 | +90 (+2.37%) | 667,700 |
4 Dec 2019 | USD | 3,780 | 3,800 | 3,760 | 3,795 | 3,795 | -45 (-1.17%) | 476,700 |
3 Dec 2019 | USD | 3,815 | 3,855 | 3,810 | 3,840 | 3,840 | -45 (-1.16%) | 399,600 |
2 Dec 2019 | USD | 3,825 | 3,900 | 3,825 | 3,885 | 3,885 | +60 (+1.57%) | 304,800 |
29 Nov 2019 | USD | 3,845 | 3,855 | 3,815 | 3,825 | 3,825 | -10 (-0.26%) | 309,800 |
28 Nov 2019 | USD | 3,850 | 3,850 | 3,810 | 3,835 | 3,835 | 0.0 (0.0%) | 245,700 |
27 Nov 2019 | USD | 3,870 | 3,880 | 3,830 | 3,835 | 3,835 | -15 (-0.39%) | 351,000 |
26 Nov 2019 | USD | 3,875 | 3,895 | 3,825 | 3,850 | 3,850 | +10 (+0.26%) | 661,800 |
25 Nov 2019 | USD | 3,855 | 3,855 | 3,820 | 3,840 | 3,840 | +35 (+0.92%) | 296,500 |
22 Nov 2019 | USD | 3,805 | 3,840 | 3,800 | 3,805 | 3,805 | +20 (+0.53%) | 390,800 |
21 Nov 2019 | USD | 3,815 | 3,825 | 3,705 | 3,785 | 3,785 | -35 (-0.92%) | 552,500 |
20 Nov 2019 | USD | 3,865 | 3,885 | 3,815 | 3,820 | 3,820 | -105 (-2.68%) | 499,900 |
19 Nov 2019 | USD | 3,905 | 3,955 | 3,895 | 3,925 | 3,925 | +60 (+1.55%) | 552,300 |
18 Nov 2019 | USD | 3,850 | 3,870 | 3,840 | 3,865 | 3,865 | +15 (+0.39%) | 465,200 |
15 Nov 2019 | USD | 3,765 | 3,860 | 3,755 | 3,850 | 3,850 | +95 (+2.53%) | 687,600 |
14 Nov 2019 | USD | 3,760 | 3,775 | 3,720 | 3,755 | 3,755 | -5 (-0.13%) | 476,500 |
13 Nov 2019 | USD | 3,845 | 3,845 | 3,750 | 3,760 | 3,760 | -75 (-1.96%) | 465,200 |
12 Nov 2019 | USD | 3,775 | 3,835 | 3,765 | 3,835 | 3,835 | +35 (+0.92%) | 586,600 |
11 Nov 2019 | USD | 3,790 | 3,825 | 3,770 | 3,800 | 3,800 | +45 (+1.20%) | 651,600 |