Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | USD | 4,490 | 4,515 | 4,450 | 4,450 | 4,450 | +15 (+0.34%) | 169,600 |
30 Jan 2020 | USD | 4,465 | 4,475 | 4,405 | 4,435 | 4,435 | -80 (-1.77%) | 116,500 |
29 Jan 2020 | USD | 4,515 | 4,515 | 4,470 | 4,515 | 4,515 | +5 (+0.11%) | 152,300 |
28 Jan 2020 | USD | 4,445 | 4,510 | 4,435 | 4,510 | 4,510 | -5 (-0.11%) | 145,200 |
27 Jan 2020 | USD | 4,450 | 4,520 | 4,415 | 4,515 | 4,515 | -20 (-0.44%) | 152,700 |
24 Jan 2020 | USD | 4,545 | 4,570 | 4,520 | 4,535 | 4,535 | -10 (-0.22%) | 127,800 |
23 Jan 2020 | USD | 4,530 | 4,555 | 4,520 | 4,545 | 4,545 | -35 (-0.76%) | 93,900 |
22 Jan 2020 | USD | 4,505 | 4,600 | 4,495 | 4,580 | 4,580 | +35 (+0.77%) | 136,700 |
21 Jan 2020 | USD | 4,570 | 4,575 | 4,525 | 4,545 | 4,545 | -25 (-0.55%) | 61,700 |
20 Jan 2020 | USD | 4,560 | 4,620 | 4,555 | 4,570 | 4,570 | +10 (+0.22%) | 65,500 |
17 Jan 2020 | USD | 4,535 | 4,585 | 4,520 | 4,560 | 4,560 | +30 (+0.66%) | 102,000 |
16 Jan 2020 | USD | 4,545 | 4,545 | 4,510 | 4,530 | 4,530 | +10 (+0.22%) | 99,600 |
15 Jan 2020 | USD | 4,520 | 4,545 | 4,495 | 4,520 | 4,520 | -55 (-1.20%) | 118,900 |
14 Jan 2020 | USD | 4,610 | 4,630 | 4,550 | 4,575 | 4,575 | -55 (-1.19%) | 111,900 |
13 Jan 2020 | USD | 4,630 | 4,630 | 4,630 | 4,630 | 4,630 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 4,645 | 4,665 | 4,615 | 4,630 | 4,630 | -30 (-0.64%) | 74,900 |
9 Jan 2020 | USD | 4,665 | 4,680 | 4,630 | 4,660 | 4,660 | +105 (+2.31%) | 160,500 |
8 Jan 2020 | USD | 4,575 | 4,600 | 4,495 | 4,555 | 4,555 | -150 (-3.19%) | 203,900 |
7 Jan 2020 | USD | 4,645 | 4,710 | 4,625 | 4,705 | 4,705 | +115 (+2.51%) | 140,300 |
6 Jan 2020 | USD | 4,560 | 4,595 | 4,525 | 4,590 | 4,590 | -110 (-2.34%) | 224,900 |
3 Jan 2020 | USD | 4,700 | 4,700 | 4,700 | 4,700 | 4,700 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 4,700 | 4,700 | 4,700 | 4,700 | 4,700 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 4,700 | 4,700 | 4,700 | 4,700 | 4,700 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 4,735 | 4,735 | 4,670 | 4,700 | 4,700 | -80 (-1.67%) | 107,100 |
27 Dec 2019 | USD | 4,745 | 4,800 | 4,745 | 4,780 | 4,780 | +75 (+1.59%) | 162,200 |
26 Dec 2019 | USD | 4,590 | 4,710 | 4,590 | 4,705 | 4,705 | +70 (+1.51%) | 101,300 |
25 Dec 2019 | USD | 4,695 | 4,695 | 4,630 | 4,635 | 4,635 | -65 (-1.38%) | 57,100 |
24 Dec 2019 | USD | 4,750 | 4,755 | 4,690 | 4,700 | 4,700 | -25 (-0.53%) | 64,300 |
23 Dec 2019 | USD | 4,770 | 4,770 | 4,705 | 4,725 | 4,725 | -15 (-0.32%) | 75,700 |
20 Dec 2019 | USD | 4,785 | 4,785 | 4,720 | 4,740 | 4,740 | -35 (-0.73%) | 160,500 |