Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2020 | USD | 9,991 | 10,020 | 9,984 | 9,991 | 9,991 | +48 (+0.48%) | 536,400 |
17 Jan 2020 | USD | 9,950 | 9,953 | 9,925 | 9,943 | 9,943 | +38 (+0.38%) | 555,600 |
16 Jan 2020 | USD | 9,923 | 9,940 | 9,889 | 9,905 | 9,905 | -35 (-0.35%) | 556,100 |
15 Jan 2020 | USD | 9,958 | 9,958 | 9,881 | 9,940 | 9,940 | -18 (-0.18%) | 720,000 |
14 Jan 2020 | USD | 9,950 | 9,968 | 9,894 | 9,958 | 9,958 | +69 (+0.70%) | 873,000 |
13 Jan 2020 | USD | 9,889 | 9,889 | 9,889 | 9,889 | 9,889 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 9,893 | 9,909 | 9,863 | 9,889 | 9,889 | +75 (+0.76%) | 1,120,600 |
9 Jan 2020 | USD | 9,834 | 9,844 | 9,794 | 9,814 | 9,814 | +59 (+0.60%) | 887,300 |
8 Jan 2020 | USD | 9,721 | 9,790 | 9,685 | 9,755 | 9,755 | -19 (-0.19%) | 933,700 |
7 Jan 2020 | USD | 9,727 | 9,801 | 9,701 | 9,774 | 9,774 | +98 (+1.01%) | 900,000 |
6 Jan 2020 | USD | 9,785 | 9,816 | 9,670 | 9,676 | 9,676 | -182 (-1.85%) | 1,179,000 |
3 Jan 2020 | USD | 9,858 | 9,858 | 9,858 | 9,858 | 9,858 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 9,858 | 9,858 | 9,858 | 9,858 | 9,858 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 9,858 | 9,858 | 9,858 | 9,858 | 9,858 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 9,886 | 9,908 | 9,858 | 9,858 | 9,858 | -26 (-0.26%) | 527,000 |
27 Dec 2019 | USD | 9,897 | 9,925 | 9,884 | 9,884 | 9,884 | +15 (+0.15%) | 589,600 |
26 Dec 2019 | USD | 9,870 | 9,873 | 9,840 | 9,869 | 9,869 | +31 (+0.32%) | 521,000 |
25 Dec 2019 | USD | 9,840 | 9,854 | 9,831 | 9,838 | 9,838 | -5 (-0.05%) | 237,100 |
24 Dec 2019 | USD | 9,887 | 9,912 | 9,832 | 9,843 | 9,843 | -19 (-0.19%) | 586,800 |
23 Dec 2019 | USD | 9,846 | 9,870 | 9,820 | 9,862 | 9,862 | +13 (+0.13%) | 824,800 |
20 Dec 2019 | USD | 9,906 | 9,914 | 9,848 | 9,849 | 9,849 | -29 (-0.29%) | 978,400 |
19 Dec 2019 | USD | 9,851 | 9,904 | 9,851 | 9,878 | 9,878 | -10 (-0.10%) | 847,500 |
18 Dec 2019 | USD | 9,877 | 9,908 | 9,877 | 9,888 | 9,888 | -54 (-0.54%) | 970,100 |
17 Dec 2019 | USD | 9,942 | 9,949 | 9,866 | 9,942 | 9,942 | +39 (+0.39%) | 876,000 |
16 Dec 2019 | USD | 9,922 | 9,989 | 9,903 | 9,903 | 9,903 | -58 (-0.58%) | 674,800 |
13 Dec 2019 | USD | 9,985 | 10,065 | 9,935 | 9,961 | 9,961 | +126 (+1.28%) | 1,360,100 |
12 Dec 2019 | USD | 9,910 | 9,917 | 9,834 | 9,835 | 9,835 | -24 (-0.24%) | 1,061,600 |
11 Dec 2019 | USD | 9,838 | 9,890 | 9,785 | 9,859 | 9,859 | -11 (-0.11%) | 1,125,000 |
10 Dec 2019 | USD | 9,922 | 9,932 | 9,866 | 9,870 | 9,870 | -86 (-0.86%) | 1,066,700 |
9 Dec 2019 | USD | 10,005 | 10,005 | 9,911 | 9,956 | 9,956 | +54 (+0.55%) | 943,500 |