Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2020 | USD | 1,867 | 1,867 | 1,867 | 1,867 | 1,867 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 1,867 | 1,867 | 1,867 | 1,867 | 1,867 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 1,867 | 1,867 | 1,867 | 1,867 | 1,867 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 1,888 | 1,888 | 1,867 | 1,867 | 1,867 | -31 (-1.63%) | 1,026,800 |
27 Dec 2019 | USD | 1,894 | 1,907 | 1,890 | 1,898 | 1,898 | -3 (-0.16%) | 798,700 |
26 Dec 2019 | USD | 1,892 | 1,909 | 1,883 | 1,901 | 1,901 | -2 (-0.11%) | 1,089,700 |
25 Dec 2019 | USD | 1,919 | 1,929 | 1,897 | 1,903 | 1,903 | -2 (-0.10%) | 1,669,100 |
24 Dec 2019 | USD | 1,895 | 1,916 | 1,887 | 1,905 | 1,905 | +25 (+1.33%) | 1,649,900 |
23 Dec 2019 | USD | 1,864 | 1,885 | 1,854 | 1,880 | 1,880 | +24 (+1.29%) | 1,139,900 |
20 Dec 2019 | USD | 1,848 | 1,864 | 1,843 | 1,856 | 1,856 | +13 (+0.71%) | 1,433,700 |
19 Dec 2019 | USD | 1,862 | 1,866 | 1,840 | 1,843 | 1,843 | -40 (-2.12%) | 1,483,800 |
18 Dec 2019 | USD | 1,920 | 1,920 | 1,882 | 1,883 | 1,883 | -37 (-1.93%) | 1,569,100 |
17 Dec 2019 | USD | 1,896 | 1,920 | 1,885 | 1,920 | 1,920 | +39 (+2.07%) | 1,951,100 |
16 Dec 2019 | USD | 1,880 | 1,896 | 1,871 | 1,881 | 1,881 | +1 (+0.05%) | 1,169,000 |
13 Dec 2019 | USD | 1,904 | 1,905 | 1,870 | 1,880 | 1,880 | +4 (+0.21%) | 2,729,800 |
12 Dec 2019 | USD | 1,867 | 1,880 | 1,851 | 1,876 | 1,876 | +21 (+1.13%) | 1,541,500 |
11 Dec 2019 | USD | 1,836 | 1,867 | 1,827 | 1,855 | 1,855 | +18 (+0.98%) | 1,778,500 |
10 Dec 2019 | USD | 1,900 | 1,905 | 1,837 | 1,837 | 1,837 | -63 (-3.32%) | 2,122,600 |
9 Dec 2019 | USD | 1,902 | 1,914 | 1,887 | 1,900 | 1,900 | +21 (+1.12%) | 1,667,800 |
6 Dec 2019 | USD | 1,854 | 1,881 | 1,844 | 1,879 | 1,879 | +39 (+2.12%) | 1,671,000 |
5 Dec 2019 | USD | 1,859 | 1,859 | 1,833 | 1,840 | 1,840 | -20 (-1.08%) | 1,408,800 |
4 Dec 2019 | USD | 1,850 | 1,872 | 1,847 | 1,860 | 1,860 | -1 (-0.05%) | 1,108,300 |
3 Dec 2019 | USD | 1,876 | 1,876 | 1,845 | 1,861 | 1,861 | -40 (-2.10%) | 1,710,200 |
2 Dec 2019 | USD | 1,876 | 1,907 | 1,867 | 1,901 | 1,901 | +29 (+1.55%) | 1,441,300 |
29 Nov 2019 | USD | 1,874 | 1,893 | 1,867 | 1,872 | 1,872 | +6 (+0.32%) | 1,339,800 |
28 Nov 2019 | USD | 1,884 | 1,884 | 1,852 | 1,866 | 1,866 | -2 (-0.11%) | 1,251,500 |
27 Nov 2019 | USD | 1,883 | 1,890 | 1,856 | 1,868 | 1,868 | -1 (-0.05%) | 1,839,500 |
26 Nov 2019 | USD | 1,850 | 1,870 | 1,844 | 1,869 | 1,869 | +26 (+1.41%) | 2,351,900 |
25 Nov 2019 | USD | 1,832 | 1,844 | 1,818 | 1,843 | 1,843 | +34 (+1.88%) | 1,423,100 |
22 Nov 2019 | USD | 1,777 | 1,810 | 1,775 | 1,809 | 1,809 | +22 (+1.23%) | 1,223,900 |