Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2020 | USD | 8,956 | 8,959 | 8,894 | 8,937 | 8,937 | -120 (-1.32%) | 472,100 |
14 Feb 2020 | USD | 9,065 | 9,120 | 9,036 | 9,057 | 9,057 | -72 (-0.79%) | 445,700 |
13 Feb 2020 | USD | 9,109 | 9,140 | 9,077 | 9,129 | 9,129 | +9 (+0.10%) | 366,000 |
12 Feb 2020 | USD | 9,101 | 9,172 | 9,080 | 9,120 | 9,120 | -2 (-0.02%) | 479,300 |
11 Feb 2020 | USD | 9,122 | 9,122 | 9,122 | 9,122 | 9,122 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 9,254 | 9,260 | 9,116 | 9,122 | 9,122 | -159 (-1.71%) | 434,600 |
7 Feb 2020 | USD | 9,380 | 9,389 | 9,281 | 9,281 | 9,281 | -16 (-0.17%) | 312,700 |
6 Feb 2020 | USD | 9,260 | 9,349 | 9,214 | 9,297 | 9,297 | +133 (+1.45%) | 483,500 |
5 Feb 2020 | USD | 9,209 | 9,232 | 9,112 | 9,164 | 9,164 | -3 (-0.03%) | 440,200 |
4 Feb 2020 | USD | 8,904 | 9,187 | 8,900 | 9,167 | 9,167 | +260 (+2.92%) | 740,300 |
3 Feb 2020 | USD | 9,050 | 9,080 | 8,882 | 8,907 | 8,907 | -367 (-3.96%) | 916,000 |
31 Jan 2020 | USD | 9,332 | 9,393 | 9,270 | 9,274 | 9,274 | -38 (-0.41%) | 490,200 |
30 Jan 2020 | USD | 9,316 | 9,364 | 9,281 | 9,312 | 9,312 | +8 (+0.09%) | 552,900 |
29 Jan 2020 | USD | 9,251 | 9,347 | 9,231 | 9,304 | 9,304 | +57 (+0.62%) | 373,800 |
28 Jan 2020 | USD | 9,273 | 9,309 | 9,221 | 9,247 | 9,247 | -69 (-0.74%) | 514,200 |
27 Jan 2020 | USD | 9,331 | 9,360 | 9,286 | 9,316 | 9,316 | -98 (-1.04%) | 510,900 |
24 Jan 2020 | USD | 9,450 | 9,450 | 9,385 | 9,414 | 9,414 | +59 (+0.63%) | 348,800 |
23 Jan 2020 | USD | 9,365 | 9,382 | 9,345 | 9,355 | 9,355 | -62 (-0.66%) | 397,800 |
22 Jan 2020 | USD | 9,430 | 9,445 | 9,413 | 9,417 | 9,417 | -39 (-0.41%) | 308,400 |
21 Jan 2020 | USD | 9,459 | 9,479 | 9,412 | 9,456 | 9,456 | +19 (+0.20%) | 283,200 |
20 Jan 2020 | USD | 9,398 | 9,513 | 9,397 | 9,437 | 9,437 | +81 (+0.87%) | 365,000 |
17 Jan 2020 | USD | 9,409 | 9,420 | 9,356 | 9,356 | 9,356 | -16 (-0.17%) | 348,800 |
16 Jan 2020 | USD | 9,377 | 9,390 | 9,339 | 9,372 | 9,372 | -35 (-0.37%) | 372,900 |
15 Jan 2020 | USD | 9,452 | 9,473 | 9,379 | 9,407 | 9,407 | -48 (-0.51%) | 591,000 |
14 Jan 2020 | USD | 9,397 | 9,455 | 9,343 | 9,455 | 9,455 | +4 (+0.04%) | 598,600 |
13 Jan 2020 | USD | 9,451 | 9,451 | 9,451 | 9,451 | 9,451 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 9,443 | 9,515 | 9,420 | 9,451 | 9,451 | -10 (-0.11%) | 419,400 |
9 Jan 2020 | USD | 9,471 | 9,485 | 9,437 | 9,461 | 9,461 | +46 (+0.49%) | 376,700 |
8 Jan 2020 | USD | 9,437 | 9,479 | 9,367 | 9,415 | 9,415 | -97 (-1.02%) | 416,400 |
7 Jan 2020 | USD | 9,373 | 9,525 | 9,357 | 9,512 | 9,512 | +169 (+1.81%) | 313,900 |