Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | USD | 2,415 | 2,422 | 2,370 | 2,395 | 2,395 | -41 (-1.68%) | 956,600 |
7 Feb 2020 | USD | 2,486 | 2,492 | 2,414 | 2,436 | 2,436 | -42 (-1.69%) | 845,000 |
6 Feb 2020 | USD | 2,460 | 2,493 | 2,450 | 2,478 | 2,478 | +38 (+1.56%) | 856,500 |
5 Feb 2020 | USD | 2,448 | 2,452 | 2,433 | 2,440 | 2,440 | +9 (+0.37%) | 539,300 |
4 Feb 2020 | USD | 2,402 | 2,431 | 2,398 | 2,431 | 2,431 | +28 (+1.17%) | 553,300 |
3 Feb 2020 | USD | 2,396 | 2,413 | 2,389 | 2,403 | 2,403 | -33 (-1.35%) | 797,400 |
31 Jan 2020 | USD | 2,429 | 2,463 | 2,429 | 2,436 | 2,436 | +11 (+0.45%) | 777,800 |
30 Jan 2020 | USD | 2,430 | 2,446 | 2,413 | 2,425 | 2,425 | -10 (-0.41%) | 662,600 |
29 Jan 2020 | USD | 2,423 | 2,438 | 2,419 | 2,435 | 2,435 | +23 (+0.95%) | 742,400 |
28 Jan 2020 | USD | 2,399 | 2,416 | 2,382 | 2,412 | 2,412 | +10 (+0.42%) | 1,322,600 |
27 Jan 2020 | USD | 2,411 | 2,426 | 2,402 | 2,402 | 2,402 | -52 (-2.12%) | 1,574,200 |
24 Jan 2020 | USD | 2,450 | 2,457 | 2,437 | 2,454 | 2,454 | +7 (+0.29%) | 825,100 |
23 Jan 2020 | USD | 2,450 | 2,462 | 2,442 | 2,447 | 2,447 | -35 (-1.41%) | 801,100 |
22 Jan 2020 | USD | 2,489 | 2,493 | 2,481 | 2,482 | 2,482 | -14 (-0.56%) | 678,200 |
21 Jan 2020 | USD | 2,510 | 2,514 | 2,491 | 2,496 | 2,496 | -23 (-0.91%) | 702,900 |
20 Jan 2020 | USD | 2,505 | 2,529 | 2,504 | 2,519 | 2,519 | +4 (+0.16%) | 266,300 |
17 Jan 2020 | USD | 2,525 | 2,536 | 2,508 | 2,515 | 2,515 | -7 (-0.28%) | 517,400 |
16 Jan 2020 | USD | 2,539 | 2,541 | 2,513 | 2,522 | 2,522 | -16 (-0.63%) | 563,400 |
15 Jan 2020 | USD | 2,540 | 2,554 | 2,523 | 2,538 | 2,538 | -11 (-0.43%) | 593,300 |
14 Jan 2020 | USD | 2,552 | 2,555 | 2,542 | 2,549 | 2,549 | -4 (-0.16%) | 495,300 |
13 Jan 2020 | USD | 2,553 | 2,553 | 2,553 | 2,553 | 2,553 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 2,571 | 2,575 | 2,548 | 2,553 | 2,553 | -9 (-0.35%) | 555,500 |
9 Jan 2020 | USD | 2,568 | 2,569 | 2,553 | 2,562 | 2,562 | +19 (+0.75%) | 445,900 |
8 Jan 2020 | USD | 2,550 | 2,557 | 2,510 | 2,543 | 2,543 | -30 (-1.17%) | 880,800 |
7 Jan 2020 | USD | 2,535 | 2,574 | 2,526 | 2,573 | 2,573 | +69 (+2.76%) | 820,500 |
6 Jan 2020 | USD | 2,518 | 2,525 | 2,500 | 2,504 | 2,504 | -47 (-1.84%) | 774,100 |
3 Jan 2020 | USD | 2,551 | 2,551 | 2,551 | 2,551 | 2,551 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 2,551 | 2,551 | 2,551 | 2,551 | 2,551 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 2,551 | 2,551 | 2,551 | 2,551 | 2,551 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 2,581 | 2,585 | 2,551 | 2,551 | 2,551 | -21 (-0.82%) | 489,100 |