Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 5,940 | 5,980 | 5,940 | 5,950 | 5,950 | +30 (+0.51%) | 184,000 |
26 Dec 2019 | USD | 5,910 | 5,940 | 5,890 | 5,920 | 5,920 | 0.0 (0.0%) | 194,700 |
25 Dec 2019 | USD | 5,900 | 5,930 | 5,900 | 5,920 | 5,920 | 0.0 (0.0%) | 133,200 |
24 Dec 2019 | USD | 5,940 | 5,950 | 5,920 | 5,920 | 5,920 | 0.0 (0.0%) | 129,800 |
23 Dec 2019 | USD | 5,950 | 5,960 | 5,910 | 5,920 | 5,920 | 0.0 (0.0%) | 151,200 |
20 Dec 2019 | USD | 5,960 | 5,960 | 5,890 | 5,920 | 5,920 | -10 (-0.17%) | 436,300 |
19 Dec 2019 | USD | 5,990 | 6,010 | 5,920 | 5,930 | 5,930 | -90 (-1.50%) | 253,200 |
18 Dec 2019 | USD | 6,000 | 6,090 | 6,000 | 6,020 | 6,020 | +40 (+0.67%) | 427,300 |
17 Dec 2019 | USD | 5,950 | 5,980 | 5,900 | 5,980 | 5,980 | +50 (+0.84%) | 338,900 |
16 Dec 2019 | USD | 5,910 | 5,990 | 5,910 | 5,930 | 5,930 | 0.0 (0.0%) | 244,500 |
13 Dec 2019 | USD | 5,960 | 5,980 | 5,910 | 5,930 | 5,930 | +20 (+0.34%) | 499,700 |
12 Dec 2019 | USD | 5,920 | 5,920 | 5,870 | 5,910 | 5,910 | -10 (-0.17%) | 268,000 |
11 Dec 2019 | USD | 5,990 | 5,990 | 5,900 | 5,920 | 5,920 | -80 (-1.33%) | 316,500 |
10 Dec 2019 | USD | 6,000 | 6,050 | 5,990 | 6,000 | 6,000 | -10 (-0.17%) | 271,800 |
9 Dec 2019 | USD | 6,030 | 6,030 | 5,970 | 6,010 | 6,010 | 0.0 (0.0%) | 268,700 |
6 Dec 2019 | USD | 6,030 | 6,040 | 5,990 | 6,010 | 6,010 | -50 (-0.83%) | 310,500 |
5 Dec 2019 | USD | 6,090 | 6,090 | 6,020 | 6,060 | 6,060 | -30 (-0.49%) | 297,600 |
4 Dec 2019 | USD | 6,120 | 6,160 | 6,050 | 6,090 | 6,090 | -50 (-0.81%) | 424,300 |
3 Dec 2019 | USD | 6,100 | 6,140 | 6,060 | 6,140 | 6,140 | -10 (-0.16%) | 449,300 |
2 Dec 2019 | USD | 6,170 | 6,230 | 6,150 | 6,150 | 6,150 | -40 (-0.65%) | 257,900 |
29 Nov 2019 | USD | 6,220 | 6,260 | 6,180 | 6,190 | 6,190 | -20 (-0.32%) | 309,900 |
28 Nov 2019 | USD | 6,340 | 6,350 | 6,190 | 6,210 | 6,210 | -130 (-2.05%) | 340,000 |
27 Nov 2019 | USD | 6,400 | 6,410 | 6,340 | 6,340 | 6,340 | -30 (-0.47%) | 239,800 |
26 Nov 2019 | USD | 6,340 | 6,430 | 6,310 | 6,370 | 6,370 | +60 (+0.95%) | 719,900 |
25 Nov 2019 | USD | 6,330 | 6,350 | 6,290 | 6,310 | 6,310 | +20 (+0.32%) | 224,000 |
22 Nov 2019 | USD | 6,300 | 6,330 | 6,290 | 6,290 | 6,290 | 0.0 (0.0%) | 304,900 |
21 Nov 2019 | USD | 6,230 | 6,310 | 6,200 | 6,290 | 6,290 | +80 (+1.29%) | 370,200 |
20 Nov 2019 | USD | 6,220 | 6,230 | 6,180 | 6,210 | 6,210 | -20 (-0.32%) | 289,100 |
19 Nov 2019 | USD | 6,190 | 6,240 | 6,180 | 6,230 | 6,230 | +50 (+0.81%) | 244,500 |
18 Nov 2019 | USD | 6,110 | 6,180 | 6,110 | 6,180 | 6,180 | +30 (+0.49%) | 228,300 |