Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 2,718 | 2,719 | 2,688 | 2,705 | 2,705 | -10 (-0.37%) | 23,400 |
6 Feb 2020 | USD | 2,690 | 2,729 | 2,688 | 2,715 | 2,715 | +56 (+2.11%) | 47,900 |
5 Feb 2020 | USD | 2,668 | 2,688 | 2,654 | 2,659 | 2,659 | +23 (+0.87%) | 58,400 |
4 Feb 2020 | USD | 2,621 | 2,641 | 2,616 | 2,636 | 2,636 | +12 (+0.46%) | 61,000 |
3 Feb 2020 | USD | 2,585 | 2,667 | 2,585 | 2,624 | 2,624 | -28 (-1.06%) | 53,300 |
31 Jan 2020 | USD | 2,671 | 2,689 | 2,652 | 2,652 | 2,652 | +8 (+0.30%) | 35,300 |
30 Jan 2020 | USD | 2,656 | 2,685 | 2,626 | 2,644 | 2,644 | -41 (-1.53%) | 51,400 |
29 Jan 2020 | USD | 2,691 | 2,696 | 2,668 | 2,685 | 2,685 | -5 (-0.19%) | 39,100 |
28 Jan 2020 | USD | 2,702 | 2,704 | 2,671 | 2,690 | 2,690 | -56 (-2.04%) | 45,300 |
27 Jan 2020 | USD | 2,718 | 2,780 | 2,718 | 2,746 | 2,746 | -22 (-0.79%) | 46,800 |
24 Jan 2020 | USD | 2,731 | 2,771 | 2,713 | 2,768 | 2,768 | +50 (+1.84%) | 84,300 |
23 Jan 2020 | USD | 2,750 | 2,750 | 2,706 | 2,718 | 2,718 | -43 (-1.56%) | 38,200 |
22 Jan 2020 | USD | 2,727 | 2,775 | 2,726 | 2,761 | 2,761 | +32 (+1.17%) | 51,000 |
21 Jan 2020 | USD | 2,721 | 2,735 | 2,715 | 2,729 | 2,729 | +8 (+0.29%) | 25,700 |
20 Jan 2020 | USD | 2,704 | 2,727 | 2,704 | 2,721 | 2,721 | +29 (+1.08%) | 22,700 |
17 Jan 2020 | USD | 2,708 | 2,714 | 2,687 | 2,692 | 2,692 | -8 (-0.30%) | 31,100 |
16 Jan 2020 | USD | 2,726 | 2,726 | 2,696 | 2,700 | 2,700 | -26 (-0.95%) | 30,500 |
15 Jan 2020 | USD | 2,718 | 2,740 | 2,702 | 2,726 | 2,726 | +4 (+0.15%) | 68,300 |
14 Jan 2020 | USD | 2,770 | 2,779 | 2,707 | 2,722 | 2,722 | -58 (-2.09%) | 78,400 |
13 Jan 2020 | USD | 2,780 | 2,780 | 2,780 | 2,780 | 2,780 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 2,800 | 2,813 | 2,780 | 2,780 | 2,780 | +3 (+0.11%) | 40,500 |
9 Jan 2020 | USD | 2,781 | 2,784 | 2,747 | 2,777 | 2,777 | +30 (+1.09%) | 33,700 |
8 Jan 2020 | USD | 2,753 | 2,803 | 2,719 | 2,747 | 2,747 | -56 (-2.00%) | 87,000 |
7 Jan 2020 | USD | 2,783 | 2,815 | 2,780 | 2,803 | 2,803 | +39 (+1.41%) | 72,500 |
6 Jan 2020 | USD | 2,748 | 2,773 | 2,746 | 2,764 | 2,764 | -21 (-0.75%) | 70,100 |
3 Jan 2020 | USD | 2,785 | 2,785 | 2,785 | 2,785 | 2,785 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 2,785 | 2,785 | 2,785 | 2,785 | 2,785 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 2,785 | 2,785 | 2,785 | 2,785 | 2,785 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 2,780 | 2,798 | 2,774 | 2,785 | 2,785 | -19 (-0.68%) | 38,800 |
27 Dec 2019 | USD | 2,799 | 2,813 | 2,788 | 2,804 | 2,804 | +12 (+0.43%) | 42,100 |