Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | USD | 1,951 | 1,951 | 1,918 | 1,921 | 1,921 | -32 (-1.64%) | 1,628,100 |
13 Feb 2020 | USD | 1,980 | 1,980 | 1,944 | 1,953 | 1,953 | -15 (-0.76%) | 1,492,400 |
12 Feb 2020 | USD | 1,935 | 1,974 | 1,926 | 1,968 | 1,968 | +25 (+1.29%) | 2,022,200 |
11 Feb 2020 | USD | 1,943 | 1,943 | 1,943 | 1,943 | 1,943 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 1,957 | 1,957 | 1,921 | 1,943 | 1,943 | -27 (-1.37%) | 1,701,200 |
7 Feb 2020 | USD | 1,978 | 1,994 | 1,954 | 1,970 | 1,970 | +20 (+1.03%) | 2,517,800 |
6 Feb 2020 | USD | 1,935 | 1,967 | 1,935 | 1,950 | 1,950 | +45 (+2.36%) | 2,867,400 |
5 Feb 2020 | USD | 1,877 | 1,926 | 1,866 | 1,905 | 1,905 | +37 (+1.98%) | 2,547,100 |
4 Feb 2020 | USD | 1,855 | 1,874 | 1,840 | 1,868 | 1,868 | +19 (+1.03%) | 2,029,300 |
3 Feb 2020 | USD | 1,739 | 1,852 | 1,731 | 1,849 | 1,849 | +74 (+4.17%) | 2,940,900 |
31 Jan 2020 | USD | 1,811 | 1,843 | 1,772 | 1,775 | 1,775 | +23 (+1.31%) | 3,538,700 |
30 Jan 2020 | USD | 1,746 | 1,758 | 1,736 | 1,752 | 1,752 | +9 (+0.52%) | 1,255,300 |
29 Jan 2020 | USD | 1,748 | 1,759 | 1,743 | 1,743 | 1,743 | -15 (-0.85%) | 1,214,000 |
28 Jan 2020 | USD | 1,753 | 1,765 | 1,742 | 1,758 | 1,758 | +5 (+0.29%) | 1,393,100 |
27 Jan 2020 | USD | 1,801 | 1,802 | 1,741 | 1,753 | 1,753 | -88 (-4.78%) | 3,455,800 |
24 Jan 2020 | USD | 1,831 | 1,860 | 1,823 | 1,841 | 1,841 | +36 (+1.99%) | 3,543,500 |
23 Jan 2020 | USD | 1,869 | 1,872 | 1,802 | 1,805 | 1,805 | -71 (-3.78%) | 3,035,800 |
22 Jan 2020 | USD | 1,898 | 1,898 | 1,862 | 1,876 | 1,876 | -44 (-2.29%) | 2,094,000 |
21 Jan 2020 | USD | 1,960 | 1,969 | 1,909 | 1,920 | 1,920 | -24 (-1.23%) | 1,628,800 |
20 Jan 2020 | USD | 1,928 | 1,979 | 1,919 | 1,944 | 1,944 | +25 (+1.30%) | 2,036,800 |
17 Jan 2020 | USD | 1,856 | 1,925 | 1,849 | 1,919 | 1,919 | +90 (+4.92%) | 3,319,900 |
16 Jan 2020 | USD | 1,844 | 1,851 | 1,814 | 1,829 | 1,829 | -7 (-0.38%) | 857,400 |
15 Jan 2020 | USD | 1,859 | 1,868 | 1,830 | 1,836 | 1,836 | -25 (-1.34%) | 1,036,900 |
14 Jan 2020 | USD | 1,885 | 1,897 | 1,856 | 1,861 | 1,861 | -22 (-1.17%) | 1,191,500 |
13 Jan 2020 | USD | 1,883 | 1,883 | 1,883 | 1,883 | 1,883 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 1,847 | 1,884 | 1,840 | 1,883 | 1,883 | +51 (+2.78%) | 2,104,800 |
9 Jan 2020 | USD | 1,827 | 1,839 | 1,807 | 1,832 | 1,832 | +43 (+2.40%) | 1,453,400 |
8 Jan 2020 | USD | 1,805 | 1,805 | 1,777 | 1,789 | 1,789 | -49 (-2.67%) | 1,477,200 |
7 Jan 2020 | USD | 1,803 | 1,839 | 1,793 | 1,838 | 1,838 | +30 (+1.66%) | 1,609,400 |
6 Jan 2020 | USD | 1,843 | 1,846 | 1,799 | 1,808 | 1,808 | -59 (-3.16%) | 1,637,200 |