Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | USD | 5,770 | 5,810 | 5,730 | 5,730 | 5,730 | -90 (-1.55%) | 258,500 |
7 Feb 2020 | USD | 5,930 | 5,930 | 5,810 | 5,820 | 5,820 | -100 (-1.69%) | 285,300 |
6 Feb 2020 | USD | 5,880 | 5,950 | 5,850 | 5,920 | 5,920 | +100 (+1.72%) | 451,900 |
5 Feb 2020 | USD | 5,860 | 5,870 | 5,790 | 5,820 | 5,820 | +30 (+0.52%) | 266,700 |
4 Feb 2020 | USD | 5,700 | 5,800 | 5,700 | 5,790 | 5,790 | +70 (+1.22%) | 257,500 |
3 Feb 2020 | USD | 5,700 | 5,760 | 5,680 | 5,720 | 5,720 | -50 (-0.87%) | 369,800 |
31 Jan 2020 | USD | 5,750 | 5,850 | 5,740 | 5,770 | 5,770 | +20 (+0.35%) | 382,400 |
30 Jan 2020 | USD | 5,780 | 5,830 | 5,720 | 5,750 | 5,750 | -80 (-1.37%) | 445,200 |
29 Jan 2020 | USD | 5,810 | 5,850 | 5,790 | 5,830 | 5,830 | -10 (-0.17%) | 409,600 |
28 Jan 2020 | USD | 5,810 | 5,860 | 5,780 | 5,840 | 5,840 | -10 (-0.17%) | 338,200 |
27 Jan 2020 | USD | 5,850 | 5,880 | 5,810 | 5,850 | 5,850 | -90 (-1.52%) | 330,800 |
24 Jan 2020 | USD | 5,890 | 5,940 | 5,880 | 5,940 | 5,940 | +50 (+0.85%) | 217,300 |
23 Jan 2020 | USD | 5,890 | 5,920 | 5,880 | 5,890 | 5,890 | -50 (-0.84%) | 218,700 |
22 Jan 2020 | USD | 5,930 | 5,960 | 5,920 | 5,940 | 5,940 | +20 (+0.34%) | 184,800 |
21 Jan 2020 | USD | 5,960 | 5,970 | 5,910 | 5,920 | 5,920 | -20 (-0.34%) | 172,300 |
20 Jan 2020 | USD | 5,920 | 5,990 | 5,910 | 5,940 | 5,940 | +10 (+0.17%) | 218,900 |
17 Jan 2020 | USD | 5,950 | 5,980 | 5,910 | 5,930 | 5,930 | -30 (-0.50%) | 264,600 |
16 Jan 2020 | USD | 5,990 | 6,000 | 5,950 | 5,960 | 5,960 | -40 (-0.67%) | 248,900 |
15 Jan 2020 | USD | 5,980 | 6,030 | 5,970 | 6,000 | 6,000 | 0.0 (0.0%) | 251,600 |
14 Jan 2020 | USD | 5,950 | 6,010 | 5,930 | 6,000 | 6,000 | +30 (+0.50%) | 256,000 |
13 Jan 2020 | USD | 5,970 | 5,970 | 5,970 | 5,970 | 5,970 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 5,990 | 6,030 | 5,940 | 5,970 | 5,970 | -20 (-0.33%) | 231,200 |
9 Jan 2020 | USD | 5,980 | 6,000 | 5,940 | 5,990 | 5,990 | +40 (+0.67%) | 286,200 |
8 Jan 2020 | USD | 5,970 | 5,980 | 5,870 | 5,950 | 5,950 | -80 (-1.33%) | 389,200 |
7 Jan 2020 | USD | 5,890 | 6,050 | 5,890 | 6,030 | 6,030 | +170 (+2.90%) | 477,900 |
6 Jan 2020 | USD | 5,870 | 5,900 | 5,840 | 5,860 | 5,860 | -60 (-1.01%) | 362,600 |
3 Jan 2020 | USD | 5,920 | 5,920 | 5,920 | 5,920 | 5,920 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 5,920 | 5,920 | 5,920 | 5,920 | 5,920 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 5,920 | 5,920 | 5,920 | 5,920 | 5,920 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 5,950 | 5,960 | 5,910 | 5,920 | 5,920 | -30 (-0.50%) | 188,000 |