Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2020 | USD | 2,041 | 2,046 | 2,021 | 2,021 | 2,021 | -49 (-2.37%) | 140,900 |
3 Jan 2020 | USD | 2,070 | 2,070 | 2,070 | 2,070 | 2,070 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 2,070 | 2,070 | 2,070 | 2,070 | 2,070 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 2,070 | 2,070 | 2,070 | 2,070 | 2,070 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 2,078 | 2,107 | 2,070 | 2,070 | 2,070 | -10 (-0.48%) | 63,600 |
27 Dec 2019 | USD | 2,085 | 2,103 | 2,055 | 2,080 | 2,080 | +7 (+0.34%) | 84,800 |
26 Dec 2019 | USD | 2,059 | 2,073 | 2,058 | 2,073 | 2,073 | +15 (+0.73%) | 47,900 |
25 Dec 2019 | USD | 2,105 | 2,105 | 2,058 | 2,058 | 2,058 | -32 (-1.53%) | 62,300 |
24 Dec 2019 | USD | 2,118 | 2,125 | 2,081 | 2,090 | 2,090 | -26 (-1.23%) | 57,400 |
23 Dec 2019 | USD | 2,106 | 2,118 | 2,097 | 2,116 | 2,116 | +5 (+0.24%) | 60,600 |
20 Dec 2019 | USD | 2,104 | 2,118 | 2,081 | 2,111 | 2,111 | +13 (+0.62%) | 99,000 |
19 Dec 2019 | USD | 2,110 | 2,126 | 2,098 | 2,098 | 2,098 | -13 (-0.62%) | 44,100 |
18 Dec 2019 | USD | 2,105 | 2,115 | 2,095 | 2,111 | 2,111 | +4 (+0.19%) | 63,000 |
17 Dec 2019 | USD | 2,097 | 2,117 | 2,094 | 2,107 | 2,107 | +11 (+0.52%) | 75,200 |
16 Dec 2019 | USD | 2,097 | 2,108 | 2,093 | 2,096 | 2,096 | +13 (+0.62%) | 49,500 |
13 Dec 2019 | USD | 2,091 | 2,101 | 2,078 | 2,083 | 2,083 | +35 (+1.71%) | 110,100 |
12 Dec 2019 | USD | 2,075 | 2,076 | 2,047 | 2,048 | 2,048 | -27 (-1.30%) | 77,200 |
11 Dec 2019 | USD | 2,088 | 2,088 | 2,059 | 2,075 | 2,075 | -24 (-1.14%) | 115,400 |
10 Dec 2019 | USD | 2,091 | 2,111 | 2,084 | 2,099 | 2,099 | -3 (-0.14%) | 48,200 |
9 Dec 2019 | USD | 2,109 | 2,120 | 2,100 | 2,102 | 2,102 | +22 (+1.06%) | 51,500 |
6 Dec 2019 | USD | 2,086 | 2,097 | 2,072 | 2,080 | 2,080 | -3 (-0.14%) | 45,400 |
5 Dec 2019 | USD | 2,065 | 2,083 | 2,060 | 2,083 | 2,083 | +8 (+0.39%) | 83,700 |
4 Dec 2019 | USD | 2,064 | 2,082 | 2,052 | 2,075 | 2,075 | -6 (-0.29%) | 61,600 |
3 Dec 2019 | USD | 2,083 | 2,095 | 2,074 | 2,081 | 2,081 | -34 (-1.61%) | 61,400 |
2 Dec 2019 | USD | 2,080 | 2,126 | 2,080 | 2,115 | 2,115 | +35 (+1.68%) | 67,200 |
29 Nov 2019 | USD | 2,093 | 2,112 | 2,077 | 2,080 | 2,080 | -9 (-0.43%) | 61,700 |
28 Nov 2019 | USD | 2,108 | 2,108 | 2,077 | 2,089 | 2,089 | -21 (-1.00%) | 61,800 |
27 Nov 2019 | USD | 2,116 | 2,135 | 2,104 | 2,110 | 2,110 | +6 (+0.29%) | 48,500 |
26 Nov 2019 | USD | 2,120 | 2,140 | 2,104 | 2,104 | 2,104 | -14 (-0.66%) | 65,900 |
25 Nov 2019 | USD | 2,117 | 2,130 | 2,110 | 2,118 | 2,118 | +17 (+0.81%) | 46,400 |