Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2019 | USD | 2,757 | 2,792 | 2,757 | 2,792 | 2,792 | +35 (+1.27%) | 35,800 |
25 Dec 2019 | USD | 2,772 | 2,777 | 2,747 | 2,757 | 2,757 | -15 (-0.54%) | 68,800 |
24 Dec 2019 | USD | 2,751 | 2,772 | 2,745 | 2,772 | 2,772 | +18 (+0.65%) | 28,300 |
23 Dec 2019 | USD | 2,785 | 2,785 | 2,749 | 2,754 | 2,754 | -31 (-1.11%) | 42,700 |
20 Dec 2019 | USD | 2,770 | 2,797 | 2,767 | 2,785 | 2,785 | +11 (+0.40%) | 57,500 |
19 Dec 2019 | USD | 2,755 | 2,774 | 2,749 | 2,774 | 2,774 | +5 (+0.18%) | 43,400 |
18 Dec 2019 | USD | 2,806 | 2,806 | 2,754 | 2,769 | 2,769 | -42 (-1.49%) | 57,400 |
17 Dec 2019 | USD | 2,789 | 2,811 | 2,773 | 2,811 | 2,811 | +45 (+1.63%) | 103,100 |
16 Dec 2019 | USD | 2,769 | 2,787 | 2,760 | 2,766 | 2,766 | +7 (+0.25%) | 54,100 |
13 Dec 2019 | USD | 2,773 | 2,787 | 2,740 | 2,759 | 2,759 | +36 (+1.32%) | 115,100 |
12 Dec 2019 | USD | 2,765 | 2,777 | 2,717 | 2,723 | 2,723 | +5 (+0.18%) | 94,300 |
11 Dec 2019 | USD | 2,705 | 2,721 | 2,693 | 2,718 | 2,718 | -12 (-0.44%) | 45,900 |
10 Dec 2019 | USD | 2,751 | 2,769 | 2,730 | 2,730 | 2,730 | -21 (-0.76%) | 54,600 |
9 Dec 2019 | USD | 2,745 | 2,756 | 2,718 | 2,751 | 2,751 | +27 (+0.99%) | 78,000 |
6 Dec 2019 | USD | 2,719 | 2,746 | 2,716 | 2,724 | 2,724 | +10 (+0.37%) | 70,400 |
5 Dec 2019 | USD | 2,678 | 2,717 | 2,675 | 2,714 | 2,714 | +56 (+2.11%) | 84,700 |
4 Dec 2019 | USD | 2,647 | 2,686 | 2,647 | 2,658 | 2,658 | +5 (+0.19%) | 113,300 |
3 Dec 2019 | USD | 2,658 | 2,664 | 2,642 | 2,653 | 2,653 | -38 (-1.41%) | 62,800 |
2 Dec 2019 | USD | 2,665 | 2,700 | 2,659 | 2,691 | 2,691 | +39 (+1.47%) | 60,800 |
29 Nov 2019 | USD | 2,650 | 2,658 | 2,637 | 2,652 | 2,652 | +3 (+0.11%) | 90,300 |
28 Nov 2019 | USD | 2,677 | 2,677 | 2,641 | 2,649 | 2,649 | -30 (-1.12%) | 56,200 |
27 Nov 2019 | USD | 2,712 | 2,729 | 2,673 | 2,679 | 2,679 | -31 (-1.14%) | 51,900 |
26 Nov 2019 | USD | 2,720 | 2,741 | 2,704 | 2,710 | 2,710 | -6 (-0.22%) | 120,100 |
25 Nov 2019 | USD | 2,696 | 2,716 | 2,694 | 2,716 | 2,716 | +23 (+0.85%) | 73,400 |
22 Nov 2019 | USD | 2,712 | 2,739 | 2,691 | 2,693 | 2,693 | -4 (-0.15%) | 112,300 |
21 Nov 2019 | USD | 2,686 | 2,702 | 2,622 | 2,697 | 2,697 | -6 (-0.22%) | 100,600 |
20 Nov 2019 | USD | 2,700 | 2,704 | 2,671 | 2,703 | 2,703 | -24 (-0.88%) | 61,800 |
19 Nov 2019 | USD | 2,720 | 2,740 | 2,716 | 2,727 | 2,727 | +6 (+0.22%) | 68,100 |
18 Nov 2019 | USD | 2,734 | 2,738 | 2,707 | 2,721 | 2,721 | -13 (-0.48%) | 72,500 |
15 Nov 2019 | USD | 2,715 | 2,751 | 2,704 | 2,734 | 2,734 | +8 (+0.29%) | 65,100 |