Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2020 | USD | 9,380 | 9,414 | 9,313 | 9,343 | 9,343 | -98 (-1.04%) | 410,100 |
3 Jan 2020 | USD | 9,441 | 9,441 | 9,441 | 9,441 | 9,441 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 9,441 | 9,441 | 9,441 | 9,441 | 9,441 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 9,441 | 9,441 | 9,441 | 9,441 | 9,441 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 9,504 | 9,510 | 9,441 | 9,441 | 9,441 | -64 (-0.67%) | 225,100 |
27 Dec 2019 | USD | 9,530 | 9,559 | 9,505 | 9,505 | 9,505 | +10 (+0.11%) | 237,800 |
26 Dec 2019 | USD | 9,497 | 9,521 | 9,470 | 9,495 | 9,495 | -2 (-0.02%) | 260,400 |
25 Dec 2019 | USD | 9,455 | 9,506 | 9,442 | 9,497 | 9,497 | +17 (+0.18%) | 128,000 |
24 Dec 2019 | USD | 9,509 | 9,535 | 9,477 | 9,480 | 9,480 | -32 (-0.34%) | 187,100 |
23 Dec 2019 | USD | 9,497 | 9,534 | 9,482 | 9,512 | 9,512 | -2 (-0.02%) | 221,100 |
20 Dec 2019 | USD | 9,521 | 9,575 | 9,475 | 9,514 | 9,514 | -73 (-0.76%) | 564,400 |
19 Dec 2019 | USD | 9,624 | 9,653 | 9,581 | 9,587 | 9,587 | -75 (-0.78%) | 452,000 |
18 Dec 2019 | USD | 9,670 | 9,714 | 9,625 | 9,662 | 9,662 | +1 (+0.01%) | 582,900 |
17 Dec 2019 | USD | 9,580 | 9,661 | 9,551 | 9,661 | 9,661 | +91 (+0.95%) | 350,500 |
16 Dec 2019 | USD | 9,626 | 9,658 | 9,561 | 9,570 | 9,570 | -49 (-0.51%) | 316,300 |
13 Dec 2019 | USD | 9,679 | 9,699 | 9,559 | 9,619 | 9,619 | +73 (+0.76%) | 808,700 |
12 Dec 2019 | USD | 9,478 | 9,562 | 9,460 | 9,546 | 9,546 | +141 (+1.50%) | 567,200 |
11 Dec 2019 | USD | 9,485 | 9,492 | 9,401 | 9,405 | 9,405 | -68 (-0.72%) | 512,200 |
10 Dec 2019 | USD | 9,491 | 9,538 | 9,465 | 9,473 | 9,473 | +4 (+0.04%) | 406,600 |
9 Dec 2019 | USD | 9,500 | 9,513 | 9,436 | 9,469 | 9,469 | +26 (+0.28%) | 326,400 |
6 Dec 2019 | USD | 9,480 | 9,513 | 9,423 | 9,443 | 9,443 | -91 (-0.95%) | 416,000 |
5 Dec 2019 | USD | 9,530 | 9,566 | 9,484 | 9,534 | 9,534 | -17 (-0.18%) | 418,500 |
4 Dec 2019 | USD | 9,441 | 9,557 | 9,436 | 9,551 | 9,551 | +31 (+0.33%) | 416,100 |
3 Dec 2019 | USD | 9,560 | 9,567 | 9,476 | 9,520 | 9,520 | -155 (-1.60%) | 468,200 |
2 Dec 2019 | USD | 9,651 | 9,731 | 9,627 | 9,675 | 9,675 | +38 (+0.39%) | 334,700 |
29 Nov 2019 | USD | 9,750 | 9,750 | 9,618 | 9,637 | 9,637 | -100 (-1.03%) | 444,700 |
28 Nov 2019 | USD | 9,760 | 9,769 | 9,691 | 9,737 | 9,737 | -60 (-0.61%) | 369,900 |
27 Nov 2019 | USD | 9,871 | 9,881 | 9,796 | 9,797 | 9,797 | -106 (-1.07%) | 496,100 |
26 Nov 2019 | USD | 9,954 | 9,978 | 9,831 | 9,903 | 9,903 | -28 (-0.28%) | 1,677,800 |
25 Nov 2019 | USD | 9,920 | 9,931 | 9,883 | 9,931 | 9,931 | +65 (+0.66%) | 301,000 |