Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | USD | 4,790 | 4,800 | 4,760 | 4,775 | 4,775 | -15 (-0.31%) | 110,700 |
18 Dec 2019 | USD | 4,900 | 4,900 | 4,770 | 4,790 | 4,790 | -55 (-1.14%) | 125,900 |
17 Dec 2019 | USD | 4,880 | 4,880 | 4,810 | 4,845 | 4,845 | -5 (-0.10%) | 157,300 |
16 Dec 2019 | USD | 4,830 | 4,855 | 4,800 | 4,850 | 4,850 | +40 (+0.83%) | 198,100 |
13 Dec 2019 | USD | 4,730 | 4,820 | 4,730 | 4,810 | 4,810 | +210 (+4.57%) | 420,100 |
12 Dec 2019 | USD | 4,630 | 4,645 | 4,580 | 4,600 | 4,600 | -20 (-0.43%) | 137,900 |
11 Dec 2019 | USD | 4,650 | 4,655 | 4,605 | 4,620 | 4,620 | -20 (-0.43%) | 159,900 |
10 Dec 2019 | USD | 4,645 | 4,680 | 4,630 | 4,640 | 4,640 | -5 (-0.11%) | 147,100 |
9 Dec 2019 | USD | 4,650 | 4,670 | 4,600 | 4,645 | 4,645 | +45 (+0.98%) | 106,900 |
6 Dec 2019 | USD | 4,555 | 4,615 | 4,555 | 4,600 | 4,600 | +50 (+1.10%) | 115,800 |
5 Dec 2019 | USD | 4,490 | 4,575 | 4,480 | 4,550 | 4,550 | +95 (+2.13%) | 117,600 |
4 Dec 2019 | USD | 4,440 | 4,455 | 4,405 | 4,455 | 4,455 | -45 (-1%) | 162,800 |
3 Dec 2019 | USD | 4,510 | 4,510 | 4,455 | 4,500 | 4,500 | -80 (-1.75%) | 104,200 |
2 Dec 2019 | USD | 4,545 | 4,620 | 4,530 | 4,580 | 4,580 | +65 (+1.44%) | 138,200 |
29 Nov 2019 | USD | 4,525 | 4,535 | 4,500 | 4,515 | 4,515 | 0.0 (0.0%) | 130,900 |
28 Nov 2019 | USD | 4,510 | 4,540 | 4,490 | 4,515 | 4,515 | +30 (+0.67%) | 87,900 |
27 Nov 2019 | USD | 4,455 | 4,495 | 4,455 | 4,485 | 4,485 | +30 (+0.67%) | 82,600 |
26 Nov 2019 | USD | 4,500 | 4,520 | 4,445 | 4,455 | 4,455 | -35 (-0.78%) | 163,100 |
25 Nov 2019 | USD | 4,500 | 4,510 | 4,470 | 4,490 | 4,490 | +40 (+0.90%) | 99,200 |
22 Nov 2019 | USD | 4,485 | 4,505 | 4,450 | 4,450 | 4,450 | -15 (-0.34%) | 109,100 |
21 Nov 2019 | USD | 4,470 | 4,500 | 4,380 | 4,465 | 4,465 | -15 (-0.33%) | 124,800 |
20 Nov 2019 | USD | 4,465 | 4,515 | 4,445 | 4,480 | 4,480 | +5 (+0.11%) | 130,100 |
19 Nov 2019 | USD | 4,515 | 4,535 | 4,470 | 4,475 | 4,475 | -70 (-1.54%) | 173,000 |
18 Nov 2019 | USD | 4,520 | 4,545 | 4,500 | 4,545 | 4,545 | +25 (+0.55%) | 121,700 |
15 Nov 2019 | USD | 4,465 | 4,520 | 4,385 | 4,520 | 4,520 | +35 (+0.78%) | 192,300 |
14 Nov 2019 | USD | 4,580 | 4,605 | 4,470 | 4,485 | 4,485 | -140 (-3.03%) | 198,700 |
13 Nov 2019 | USD | 4,660 | 4,675 | 4,610 | 4,625 | 4,625 | -35 (-0.75%) | 255,400 |
12 Nov 2019 | USD | 4,570 | 4,665 | 4,570 | 4,660 | 4,660 | +90 (+1.97%) | 188,000 |
11 Nov 2019 | USD | 4,600 | 4,615 | 4,545 | 4,570 | 4,570 | +45 (+0.99%) | 169,100 |
8 Nov 2019 | USD | 4,525 | 4,575 | 4,505 | 4,525 | 4,525 | +50 (+1.12%) | 227,500 |