Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 2,572 | 2,583 | 2,570 | 2,572 | 2,572 | +3 (+0.12%) | 261,300 |
26 Dec 2019 | USD | 2,555 | 2,569 | 2,551 | 2,569 | 2,569 | +7 (+0.27%) | 347,100 |
25 Dec 2019 | USD | 2,577 | 2,577 | 2,555 | 2,562 | 2,562 | -15 (-0.58%) | 307,500 |
24 Dec 2019 | USD | 2,574 | 2,582 | 2,569 | 2,577 | 2,577 | +6 (+0.23%) | 288,800 |
23 Dec 2019 | USD | 2,575 | 2,581 | 2,556 | 2,571 | 2,571 | -4 (-0.16%) | 319,400 |
20 Dec 2019 | USD | 2,589 | 2,599 | 2,574 | 2,575 | 2,575 | -20 (-0.77%) | 671,600 |
19 Dec 2019 | USD | 2,604 | 2,612 | 2,591 | 2,595 | 2,595 | -17 (-0.65%) | 318,500 |
18 Dec 2019 | USD | 2,603 | 2,622 | 2,594 | 2,612 | 2,612 | +1 (+0.04%) | 526,900 |
17 Dec 2019 | USD | 2,600 | 2,611 | 2,583 | 2,611 | 2,611 | +17 (+0.66%) | 540,700 |
16 Dec 2019 | USD | 2,614 | 2,618 | 2,594 | 2,594 | 2,594 | -20 (-0.77%) | 387,700 |
13 Dec 2019 | USD | 2,628 | 2,634 | 2,596 | 2,614 | 2,614 | +26 (+1.00%) | 1,001,700 |
12 Dec 2019 | USD | 2,610 | 2,611 | 2,585 | 2,588 | 2,588 | -11 (-0.42%) | 458,400 |
11 Dec 2019 | USD | 2,621 | 2,621 | 2,590 | 2,599 | 2,599 | -31 (-1.18%) | 522,700 |
10 Dec 2019 | USD | 2,643 | 2,652 | 2,629 | 2,630 | 2,630 | -20 (-0.75%) | 457,300 |
9 Dec 2019 | USD | 2,668 | 2,675 | 2,642 | 2,650 | 2,650 | -1 (-0.04%) | 372,600 |
6 Dec 2019 | USD | 2,655 | 2,669 | 2,651 | 2,651 | 2,651 | -7 (-0.26%) | 337,200 |
5 Dec 2019 | USD | 2,662 | 2,662 | 2,635 | 2,658 | 2,658 | -3 (-0.11%) | 513,400 |
4 Dec 2019 | USD | 2,642 | 2,669 | 2,640 | 2,661 | 2,661 | +8 (+0.30%) | 630,800 |
3 Dec 2019 | USD | 2,677 | 2,685 | 2,653 | 2,653 | 2,653 | -55 (-2.03%) | 695,600 |
2 Dec 2019 | USD | 2,692 | 2,727 | 2,678 | 2,708 | 2,708 | +17 (+0.63%) | 579,100 |
29 Nov 2019 | USD | 2,715 | 2,719 | 2,688 | 2,691 | 2,691 | -35 (-1.28%) | 583,200 |
28 Nov 2019 | USD | 2,739 | 2,747 | 2,712 | 2,726 | 2,726 | -13 (-0.47%) | 435,900 |
27 Nov 2019 | USD | 2,759 | 2,765 | 2,737 | 2,739 | 2,739 | -5 (-0.18%) | 488,500 |
26 Nov 2019 | USD | 2,756 | 2,765 | 2,732 | 2,744 | 2,744 | -8 (-0.29%) | 1,867,300 |
25 Nov 2019 | USD | 2,760 | 2,769 | 2,749 | 2,752 | 2,752 | +17 (+0.62%) | 416,400 |
22 Nov 2019 | USD | 2,735 | 2,752 | 2,730 | 2,735 | 2,735 | +12 (+0.44%) | 477,600 |
21 Nov 2019 | USD | 2,724 | 2,730 | 2,677 | 2,723 | 2,723 | -2 (-0.07%) | 568,200 |
20 Nov 2019 | USD | 2,721 | 2,737 | 2,715 | 2,725 | 2,725 | -20 (-0.73%) | 399,400 |
19 Nov 2019 | USD | 2,734 | 2,757 | 2,734 | 2,745 | 2,745 | 0.0 (0.0%) | 448,100 |
18 Nov 2019 | USD | 2,758 | 2,763 | 2,727 | 2,745 | 2,745 | -13 (-0.47%) | 524,100 |